Stride Inc (LRN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 3.01470588235 | 68 | 73.54 | 67.69 | 491174 | 70.65736603 | CS |
| 4 | 0.88 | 1.27222784444 | 69.17 | 73.54 | 65.61 | 460273 | 69.06480879 | CS |
| 12 | 2.97 | 4.42754919499 | 67.08 | 73.54 | 65.61 | 571022 | 69.37098425 | CS |
| 26 | 9.15 | 15.0246305419 | 60.9 | 73.54 | 54.805 | 713244 | 63.75437201 | CS |
| 52 | 31.88 | 83.5210898611 | 38.17 | 73.54 | 37.175 | 641106 | 58.09113057 | CS |
| 156 | 39.12 | 126.47914646 | 30.93 | 73.54 | 25.65 | 587331 | 44.74771158 | CS |
| 260 | 39.02 | 125.749274895 | 31.03 | 73.54 | 15.06 | 666473 | 37.60748819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 71.09 | -0.13 | -0.18 | 71.27 | 72.41 | 70.2 | 434943 |
| 1721256000 | 71.22 | -1.02 | -1.41 | 72 | 73.54 | 70.94 | 521769 |
| 1721169600 | 72.24 | 2.03 | 2.89 | 70.88 | 72.26 | 70.3 | 496697 |
| 1721083200 | 70.21 | 1.63 | 2.38 | 69.58 | 70.88 | 68.88 | 499787 |
| 1720824000 | 68.58 | 1.06 | 1.57 | 68 | 68.895 | 67.69 | 502674 |
| 1720737600 | 67.52 | 1.31 | 1.98 | 67.13 | 68.415 | 66.56 | 430561 |
| 1720651200 | 66.209999 | -0.13 | -0.20 | 66.48 | 66.67 | 65.61 | 470192 |
| 1720564800 | 66.34 | -1.23 | -1.82 | 67.47 | 67.685 | 66.3 | 411754 |
| 1720478400 | 67.57 | -0.61 | -0.89 | 68.66 | 68.84 | 67.56 | 535191 |
| 1720219200 | 68.18 | -0.61 | -0.89 | 68.3 | 68.77 | 67.63 | 304952 |
| 1720040640 | 68.79 | 0.03 | 0.04 | 68.97 | 69.305 | 68.53 | 212905 |
| 1719960000 | 68.76 | -0.22 | -0.32 | 68.79 | 69.6 | 68.59 | 238011 |
| 1719873600 | 68.98 | -0.17 | -0.25 | 70.5 | 70.68 | 67.69 | 424302 |
| 1719614400 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
| 1719528000 | 69.15 | 0.56 | 0.82 | 68.83 | 69.2 | 68.47 | 550927 |
| 1719441600 | 68.59 | -0.01 | -0.01 | 68.19 | 68.8 | 67.355 | 382596 |
| 1719355200 | 68.6 | -1.39 | -1.99 | 70.14 | 70.489 | 68.59 | 640077 |
| 1719268800 | 69.99 | 0.31 | 0.44 | 69.65 | 70.6899 | 69.44 | 426454 |
| 1719009600 | 69.68 | 0.3 | 0.43 | 69.17 | 69.73 | 68.81 | 801118 |
| 1718923200 | 69.38 | -0.1 | -0.14 | 69.69 | 70.42 | 68.745 | 775985 |
| 1718750400 | 69.48 | 0.39 | 0.56 | 69.32 | 69.91 | 68.865 | 465213 |
| 1718664000 | 69.09 | 1.38 | 2.04 | 67.71 | 69.49 | 67.645 | 485728 |
| 1718404800 | 67.71 | -0.19 | -0.28 | 67.31 | 67.9 | 67.01 | 413240 |
| 1718318400 | 67.9 | -0.49 | -0.72 | 68.12 | 68.68 | 67.25 | 433619 |
| 1718232000 | 68.39 | 1.46 | 2.18 | 67.68 | 69.31 | 67.08 | 800670 |
| 1718145600 | 66.93 | -1.14 | -1.67 | 67.66 | 68.7 | 66.709999 | 1003023 |
| 1718059200 | 68.07 | -0.07 | -0.10 | 67.55 | 68.29 | 67.22 | 875076 |
| 1717800000 | 68.14 | -0.74 | -1.07 | 68.93 | 69.3 | 68.1 | 926207 |
| 1717713600 | 68.88 | -0.66 | -0.95 | 69.38 | 69.68 | 68.31 | 397861 |
| 1717627200 | 69.54 | 0.9 | 1.31 | 68.81 | 69.68 | 68.315 | 471669 |
| 1717540800 | 68.64 | -0.08 | -0.12 | 68.62 | 69.81 | 68.56 | 527018 |
| 1717454400 | 68.72 | 0.06 | 0.09 | 68.63 | 68.96 | 67.76 | 371433 |
| 1717195200 | 68.66 | -0.87 | -1.25 | 69.22 | 69.46 | 68.29 | 534500 |
| 1717108800 | 69.53 | 0.31 | 0.45 | 69.29 | 70.39 | 69.2 | 312982 |
| 1717022400 | 69.22 | -1.53 | -2.16 | 70.39 | 70.39 | 69.05 | 679879 |
| 1716936000 | 70.75 | -0.16 | -0.23 | 71.23 | 71.35 | 70.365 | 576633 |
| 1716590400 | 70.91 | -0.54 | -0.76 | 71.75 | 71.79 | 70.7 | 405517 |
| 1716504000 | 71.45 | 1.83 | 2.63 | 69.81 | 71.55 | 69.69 | 579254 |
| 1716417600 | 69.62 | -0.08 | -0.11 | 69.76 | 69.86 | 69.41 | 437804 |
| 1716331200 | 69.7 | -0.35 | -0.50 | 69.83 | 70.43 | 69.43 | 937833 |
| 1716244800 | 70.05 | -0.16 | -0.23 | 70.26 | 70.66 | 69.56 | 484531 |
| 1715985600 | 70.21 | -0.32 | -0.45 | 70.81 | 70.81 | 69.6 | 546473 |
| 1715899200 | 70.53 | -1.17 | -1.63 | 71.59 | 71.68 | 70.52 | 510447 |
| 1715812800 | 71.7 | -0.07 | -0.10 | 72.26 | 72.73 | 71.25 | 427500 |
| 1715726400 | 71.77 | 1.1 | 1.56 | 71.16 | 71.94 | 70.53 | 564018 |
| 1715640000 | 70.67 | -0.55 | -0.77 | 71.64 | 72.26 | 70.58 | 502540 |
| 1715380800 | 71.22 | -0.27 | -0.38 | 71.65 | 71.73 | 70.4301 | 415531 |
| 1715294400 | 71.49 | -1.28 | -1.76 | 72.83 | 73 | 70.5 | 828147 |
| 1715208000 | 72.77 | 0.66 | 0.92 | 72.24 | 73.325 | 72.06 | 1106646 |
| 1715121600 | 72.11 | 0.65 | 0.91 | 71.39 | 73.01 | 71.335 | 941829 |
| 1715035200 | 71.46 | 1.64 | 2.35 | 70 | 71.7225 | 70 | 785594 |
| 1714776000 | 69.82 | 1.51 | 2.21 | 69.23 | 69.985 | 68.32 | 655651 |
| 1714689600 | 68.31 | 1.96 | 2.95 | 66.61 | 68.31 | 66.525 | 522154 |
| 1714603200 | 66.349999 | -0.4 | -0.60 | 66.83 | 66.989999 | 66.08 | 826163 |
| 1714516800 | 66.75 | -1.22 | -1.79 | 67.65 | 67.65 | 66.18 | 709080 |
| 1714430400 | 67.97 | 0.89 | 1.33 | 67.18 | 68.195 | 66.269999 | 727310 |
| 1714171200 | 67.08 | 0.72 | 1.08 | 67.08 | 68.01 | 66.81 | 727557 |
| 1714084800 | 66.36 | 3.13 | 4.95 | 63.2 | 66.519999 | 62.1529 | 1295046 |
| 1713998400 | 63.23 | 5.03 | 8.64 | 63.46 | 64.95 | 62 | 2176894 |
| 1713912000 | 58.2 | 0.1 | 0.17 | 58.37 | 59.12 | 58.01 | 1240910 |
| 1713825600 | 58.1 | 1.57 | 2.78 | 56.68 | 58.33 | 56.41 | 1195830 |
| 1713566400 | 56.53 | -0.73 | -1.27 | 56.97 | 57.4125 | 56.17 | 542629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
