Stride Inc (LRN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.33 | 6.64129745402 | 110.37 | 118 | 108.033 | 873449 | 111.8009337 | CS |
| 4 | 13.04 | 12.459392318 | 104.66 | 118 | 102.9819 | 726697 | 109.03541439 | CS |
| 12 | 26.91 | 29.6398281749 | 90.79 | 118 | 89.11 | 734033 | 104.4198038 | CS |
| 26 | 47.15 | 66.8320340184 | 70.55 | 118 | 63.25 | 947091 | 87.0186747 | CS |
| 52 | 54.88 | 87.3607131487 | 62.82 | 118 | 54.805 | 823106 | 77.19699005 | CS |
| 156 | 90.04 | 325.524222704 | 27.66 | 118 | 25.65 | 666890 | 56.15468984 | CS |
| 260 | 97.06 | 470.251937984 | 20.64 | 118 | 15.06 | 729799 | 44.57120271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 116.54 | 2.38 | 2.08 | 116.14 | 117.64 | 114.0001 | 866699 |
| 1737157200 | 114.16 | 1.21 | 1.07 | 113.8 | 115.02 | 113 | 866205 |
| 1737070800 | 112.95 | 1.59 | 1.43 | 111.39 | 115.4176 | 111.39 | 798568 |
| 1736984400 | 111.36 | 2.09 | 1.91 | 110.95 | 112.38 | 110 | 798132 |
| 1736898000 | 109.27 | -0.23 | -0.21 | 110.37 | 112 | 108.033 | 1030892 |
| 1736811600 | 109.5 | -1.63 | -1.47 | 110 | 110.22 | 105.35 | 979045 |
| 1736552400 | 111.13 | 2.11 | 1.94 | 110.93 | 114.715 | 109.4 | 1577746 |
| 1736379600 | 109.02 | 1.8 | 1.68 | 106.85 | 110.6099 | 105.2555 | 1062376 |
| 1736293200 | 107.22 | 0.65 | 0.61 | 107.77 | 108.015 | 104.59 | 461066 |
| 1736206800 | 106.57 | -0.57 | -0.53 | 107.29 | 108.94 | 105.25 | 927537 |
| 1735947600 | 107.14 | 0.8 | 0.75 | 106.99 | 107.6017 | 106.0666 | 526507 |
| 1735861200 | 106.34 | 2.41 | 2.32 | 105.21 | 107.95 | 103.74 | 857763 |
| 1735688400 | 103.93 | -1.53 | -1.45 | 105.7 | 106.58 | 103.86 | 395663 |
| 1735602000 | 105.46 | 0.49 | 0.47 | 104.5 | 107.33 | 104.5 | 546721 |
| 1735342800 | 104.97 | -0.53 | -0.50 | 105.025 | 105.21 | 103.7478 | 318459 |
| 1735256400 | 105.5 | 0.02 | 0.02 | 105.21 | 106.66 | 104.6779 | 307530 |
| 1735077840 | 105.48 | 0.71 | 0.68 | 104.66 | 106.07 | 102.9819 | 172949 |
| 1734997200 | 104.77 | -0.44 | -0.42 | 104.89 | 105.2556 | 102.72 | 372501 |
| 1734738000 | 105.21 | -0.87 | -0.82 | 104.67 | 106.23 | 104.0021 | 637534 |
| 1734651600 | 106.08 | 0.79 | 0.75 | 106.63 | 107.67 | 105.14 | 1173230 |
| 1734565200 | 105.29 | -2.31 | -2.15 | 108.01 | 109.52 | 104.36 | 690141 |
| 1734478800 | 107.6 | -1.34 | -1.23 | 108.29 | 109.24 | 107.15 | 837748 |
| 1734392400 | 108.94 | 2.72 | 2.56 | 104.24 | 109.155 | 103.08 | 746512 |
| 1734133200 | 106.22 | -1.19 | -1.11 | 106.84 | 107.67 | 106.18 | 402782 |
| 1734046800 | 107.41 | 1.18 | 1.11 | 106.59 | 107.52 | 105.91 | 406198 |
| 1733960400 | 106.23 | 0 | 0.00 | 107.13 | 108.19 | 106.21 | 523323 |
| 1733874000 | 106.23 | -1.66 | -1.54 | 105.85 | 107.65 | 105.49 | 1057922 |
| 1733787600 | 107.89 | -2.55 | -2.31 | 109.975 | 110.1673 | 107 | 609704 |
| 1733528400 | 110.44 | -0.1 | -0.09 | 110.68 | 112.09 | 109.6 | 505294 |
| 1733442000 | 110.54 | -0.25 | -0.23 | 111 | 112.525 | 109.58 | 847739 |
| 1733355600 | 110.79 | 0.75 | 0.68 | 110.74 | 112.8 | 109.8 | 946981 |
| 1733269200 | 110.04 | 3.05 | 2.85 | 106.42 | 111.14 | 106.32 | 968582 |
| 1733182800 | 106.99 | 0.12 | 0.11 | 106.89 | 107.34 | 105 | 739192 |
| 1732917840 | 106.87 | -0.17 | -0.16 | 107.19 | 107.2 | 105.23 | 352291 |
| 1732750800 | 107.04 | -1.41 | -1.30 | 108.15 | 108.4 | 105.35 | 526509 |
| 1732664400 | 108.45 | 2.38 | 2.24 | 105.2325 | 108.48 | 104.97 | 567554 |
| 1732578000 | 106.07 | 2.12 | 2.04 | 104.415 | 107.41 | 104.2 | 724277 |
| 1732318800 | 103.95 | 0.54 | 0.52 | 103.52 | 103.97 | 101.99 | 612468 |
| 1732232400 | 103.41 | 0.61 | 0.59 | 103.37 | 104.68 | 102.56 | 620806 |
| 1732146000 | 102.8 | 1.14 | 1.12 | 101.25 | 103.35 | 100.63 | 541791 |
| 1732059600 | 101.66 | 0.11 | 0.11 | 101.88 | 102.16 | 100.595 | 630707 |
| 1731973200 | 101.55 | 1.22 | 1.22 | 100.635 | 103.22 | 100.34 | 590698 |
| 1731714000 | 100.33 | 0.71 | 0.71 | 99.9 | 101.4 | 98.96 | 474100 |
| 1731627600 | 99.62 | -0.83 | -0.83 | 100.645 | 101.28 | 99.15 | 590322 |
| 1731541200 | 100.45 | -1.84 | -1.80 | 102.125 | 102.58 | 100.45 | 635139 |
| 1731454800 | 102.29 | -0.6 | -0.58 | 102.49 | 103.98 | 101.42 | 603095 |
| 1731368400 | 102.89 | 1.01 | 0.99 | 103.35 | 103.35 | 100.655 | 563982 |
| 1731109200 | 101.88 | 2.99 | 3.02 | 99.79 | 103.4 | 99.54 | 985888 |
| 1731022800 | 98.89 | -0.57 | -0.57 | 99.092 | 99.61 | 98.25 | 786035 |
| 1730936400 | 99.46 | 4.69 | 4.95 | 98 | 99.48 | 95.8401 | 1152524 |
| 1730850000 | 94.77 | 1.69 | 1.82 | 93.67 | 95.69 | 93.53 | 1258616 |
| 1730763600 | 93.08 | -0.29 | -0.31 | 92.56 | 94.4 | 91.86 | 582201 |
| 1730500800 | 93.37 | 0.09 | 0.10 | 94.21 | 95.245 | 92.53 | 1402480 |
| 1730414400 | 93.28 | -0.79 | -0.84 | 94.43 | 96.07 | 93.25 | 899812 |
| 1730328000 | 94.07 | 3 | 3.29 | 91.5207 | 95.47 | 91.35 | 1147545 |
| 1730241600 | 91.07 | 0.06 | 0.07 | 90.79 | 91.16 | 89.11 | 1030417 |
| 1730155200 | 91.01 | -0.24 | -0.26 | 91.98 | 92.34 | 90.67 | 1516999 |
| 1729896000 | 91.25 | -1.08 | -1.17 | 92.03 | 92.345 | 89.83 | 1634158 |
| 1729809600 | 92.33 | 2.62 | 2.92 | 90.03 | 92.745 | 87.81 | 2557336 |
| 1729723200 | 89.71 | 25.22 | 39.11 | 84.53 | 89.84 | 83 | 8674225 |
| 1729636800 | 64.489999 | -0.13 | -0.20 | 64.569999 | 65.09 | 63.36 | 2953489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
