Stride, Inc. (LRN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

66.36

+3.13

(+4.95%)

At close: 04:00PM EDT

66.26

-0.10

(-0.15%)

After hours:

06:56PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	63.20	66.52	62.15	66.36	66.36	1,295,000
24 Apr 2024	64.65	64.95	62.00	63.23	63.23	2,176,900
23 Apr 2024	58.37	59.12	58.01	58.20	58.20	1,241,400
22 Apr 2024	56.68	58.33	56.41	58.10	58.10	1,195,800
19 Apr 2024	56.97	57.41	56.17	56.53	56.53	478,600
18 Apr 2024	57.46	58.38	57.18	57.26	57.26	761,900
17 Apr 2024	58.17	58.29	57.33	57.57	57.57	963,100
16 Apr 2024	58.47	58.92	57.95	57.98	57.98	955,300
15 Apr 2024	59.05	59.43	58.25	58.41	58.41	564,700
12 Apr 2024	59.86	60.19	58.76	59.13	59.13	562,800
11 Apr 2024	60.09	60.39	59.65	60.06	60.06	489,500
10 Apr 2024	60.19	60.65	59.75	60.03	60.03	514,900
09 Apr 2024	61.36	61.65	60.39	60.69	60.69	467,900
08 Apr 2024	61.73	62.03	61.24	61.38	61.38	309,400
05 Apr 2024	61.29	62.26	61.29	61.63	61.63	475,500
04 Apr 2024	62.28	62.36	61.07	61.09	61.09	448,600
03 Apr 2024	61.35	62.10	61.25	61.80	61.80	374,700
02 Apr 2024	62.93	63.18	61.14	61.64	61.64	583,200
01 Apr 2024	63.32	63.59	62.50	63.00	63.00	649,800
28 Mar 2024	63.61	64.05	62.72	63.05	63.05	498,200
27 Mar 2024	63.25	63.99	63.03	63.30	63.30	657,700
26 Mar 2024	64.33	64.92	63.26	63.26	63.26	597,300
25 Mar 2024	63.70	64.31	63.26	64.06	64.06	443,000
22 Mar 2024	63.32	63.73	62.92	63.68	63.68	711,500
21 Mar 2024	63.62	64.70	63.23	63.34	63.34	898,400
20 Mar 2024	62.36	64.28	61.69	63.62	63.62	776,100
19 Mar 2024	61.64	62.40	61.01	62.24	62.24	716,000
18 Mar 2024	61.10	62.90	60.82	61.53	61.53	830,700
15 Mar 2024	61.12	61.71	60.55	61.09	61.09	902,400
14 Mar 2024	61.95	62.23	60.37	61.25	61.25	1,051,800
13 Mar 2024	61.99	62.53	61.30	61.92	61.92	755,800
12 Mar 2024	61.12	61.88	60.80	61.82	61.82	909,600
11 Mar 2024	61.20	62.28	60.69	61.25	61.25	822,600
08 Mar 2024	60.66	61.42	60.10	61.18	61.18	627,900
07 Mar 2024	60.83	61.06	60.23	60.76	60.76	948,600
06 Mar 2024	61.88	62.39	60.51	60.68	60.68	770,900
05 Mar 2024	61.68	62.07	61.27	61.71	61.71	488,200
04 Mar 2024	61.54	62.89	61.39	61.89	61.89	828,900
01 Mar 2024	60.00	61.44	59.77	61.12	61.12	746,000
29 Feb 2024	59.06	59.93	59.00	59.75	59.75	852,300
28 Feb 2024	57.15	58.55	57.08	58.49	58.49	2,327,200
27 Feb 2024	58.44	58.55	57.45	57.66	57.66	484,100
26 Feb 2024	57.12	58.48	57.12	58.32	58.32	466,600
23 Feb 2024	56.32	57.73	56.25	57.45	57.45	473,200
22 Feb 2024	55.43	56.51	55.41	55.89	55.89	527,100
21 Feb 2024	55.38	55.82	54.81	55.43	55.43	682,600
20 Feb 2024	56.80	57.00	55.32	55.38	55.38	823,000
16 Feb 2024	59.85	59.85	57.08	57.08	57.08	847,400
15 Feb 2024	60.36	60.50	59.07	59.85	59.85	737,900
14 Feb 2024	60.66	61.23	59.79	60.46	60.46	870,300
13 Feb 2024	61.40	61.44	60.37	60.49	60.49	411,400
12 Feb 2024	62.67	62.67	61.63	61.70	61.70	529,400
09 Feb 2024	60.55	62.87	60.42	62.55	62.55	774,000
08 Feb 2024	58.66	60.12	58.28	60.12	60.12	621,700
07 Feb 2024	58.72	59.30	58.32	58.57	58.57	728,900
06 Feb 2024	59.22	59.62	58.14	58.57	58.57	786,800
05 Feb 2024	60.34	60.67	58.90	59.34	59.34	660,000
02 Feb 2024	61.22	62.05	60.07	60.25	60.25	408,300
01 Feb 2024	60.02	61.64	60.02	61.24	61.24	1,775,400
31 Jan 2024	60.34	61.63	59.89	59.95	59.95	809,400
30 Jan 2024	60.53	60.53	59.13	60.12	60.12	670,900
29 Jan 2024	60.26	60.79	59.00	60.69	60.69	688,100
26 Jan 2024	59.37	60.88	59.35	60.25	60.25	1,159,400
25 Jan 2024	61.48	61.50	58.93	59.37	59.37	986,600
24 Jan 2024	69.00	69.70	58.64	60.82	60.82	2,318,300
23 Jan 2024	62.10	63.63	62.02	62.09	62.09	1,388,200
22 Jan 2024	62.67	63.83	61.39	62.09	62.09	1,006,500
19 Jan 2024	60.90	62.88	59.96	61.64	61.64	2,086,800
18 Jan 2024	60.49	61.25	60.33	61.03	61.03	617,100
17 Jan 2024	58.82	60.83	58.82	60.20	60.20	747,300
16 Jan 2024	58.52	60.08	58.50	59.14	59.14	498,100
12 Jan 2024	58.43	58.69	57.86	58.52	58.52	409,000
11 Jan 2024	58.00	58.22	57.23	58.13	58.13	416,300
10 Jan 2024	57.83	58.55	57.58	57.95	57.95	409,200
09 Jan 2024	58.30	58.35	57.23	57.89	57.89	447,400
08 Jan 2024	58.03	58.58	57.73	58.54	58.54	341,800
05 Jan 2024	59.33	59.33	57.90	57.90	57.90	762,800
04 Jan 2024	60.41	61.04	59.52	59.57	59.57	508,500
03 Jan 2024	60.69	61.72	60.32	60.45	60.45	592,200
02 Jan 2024	59.47	60.59	59.25	60.48	60.48	477,400
29 Dec 2023	59.27	59.85	59.05	59.37	59.37	384,000
28 Dec 2023	59.61	59.75	59.07	59.38	59.38	521,500
27 Dec 2023	59.82	60.44	59.61	59.77	59.77	269,900
26 Dec 2023	59.74	60.13	59.35	59.89	59.89	229,200
22 Dec 2023	60.00	60.33	59.08	59.72	59.72	345,800
21 Dec 2023	60.05	60.08	58.76	59.18	59.18	385,600
20 Dec 2023	60.42	60.74	59.17	59.52	59.52	559,600
19 Dec 2023	60.57	61.07	59.92	60.60	60.60	425,000
18 Dec 2023	60.15	60.98	59.89	60.53	60.53	354,600
15 Dec 2023	60.20	60.26	59.50	60.00	60.00	1,505,500
14 Dec 2023	62.27	62.56	58.95	60.08	60.08	929,600
13 Dec 2023	61.37	62.36	60.74	62.27	62.27	714,400
12 Dec 2023	60.80	62.07	60.70	61.27	61.27	486,400
11 Dec 2023	60.33	61.14	59.96	60.86	60.86	480,900
08 Dec 2023	59.97	60.78	59.93	60.25	60.25	509,300
07 Dec 2023	60.55	60.85	59.91	60.17	60.17	430,500
06 Dec 2023	60.73	61.23	59.98	60.69	60.69	866,200
05 Dec 2023	61.03	61.64	60.27	60.30	60.30	391,600
04 Dec 2023	61.10	61.87	60.53	61.22	61.22	667,800
01 Dec 2023	60.58	61.21	59.94	61.09	61.09	638,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,848.90-88.60(-1.12%)

ASX 2007,587.50-95.50(-1.24%)

AUD/USD0.6524+0.0000(+0.01%)

OIL83.81+0.24(+0.29%)

GOLD2,346.70+4.20(+0.18%)

Bitcoin AUD98,660.19+262.92(+0.27%)

Stride, Inc. (LRN)

ALL ORDS
7,848.90
-88.60(-1.12%)

ASX 200
7,587.50
-95.50(-1.24%)

AUD/USD
0.6524
+0.0000(+0.01%)

OIL
83.81
+0.24(+0.29%)

GOLD
2,346.70
+4.20(+0.18%)

Bitcoin AUD
98,660.19
+262.92(+0.27%)