ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LRN Stride Inc

71.32
1.70 (2.44%)
Last Updated: 13:38:03
Delayed by 15 minutes

LRN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 69.62 -0.08 -0.11% 69.76 69.86 69.41 437,804
May 21 2024 69.70 -0.35 -0.50% 69.83 70.43 69.43 937,833
May 20 2024 70.05 -0.16 -0.23% 70.26 70.66 69.56 484,531
May 17 2024 70.21 -0.32 -0.45% 70.81 70.81 69.60 546,473
May 16 2024 70.53 -1.17 -1.63% 71.59 71.68 70.52 510,447
May 15 2024 71.70 -0.07 -0.10% 72.26 72.73 71.25 427,500
May 14 2024 71.77 1.10 1.56% 71.16 71.94 70.53 564,018
May 13 2024 70.67 -0.55 -0.77% 71.64 72.26 70.58 502,540
May 10 2024 71.22 -0.27 -0.38% 71.65 71.73 70.4301 415,531
May 09 2024 71.49 -1.28 -1.76% 72.83 73.00 70.50 828,147
May 08 2024 72.77 0.66 0.92% 72.24 73.325 72.06 1,106,646
May 07 2024 72.11 0.65 0.91% 71.39 73.01 71.335 941,829
May 06 2024 71.46 1.64 2.35% 70.00 71.7225 70.00 785,594
May 03 2024 69.82 1.51 2.21% 69.23 69.985 68.32 655,651
May 02 2024 68.31 1.96 2.95% 66.61 68.31 66.525 522,154
May 01 2024 66.35 -0.40 -0.60% 66.83 66.99 66.08 826,163
Apr 30 2024 66.75 -1.22 -1.79% 67.65 67.65 66.18 709,080
Apr 29 2024 67.97 0.89 1.33% 67.18 68.195 66.27 727,310
Apr 26 2024 67.08 0.72 1.08% 67.08 68.01 66.81 727,557
Apr 25 2024 66.36 3.13 4.95% 63.20 66.52 62.1529 1,295,046
Apr 24 2024 63.23 5.03 8.64% 63.46 64.95 62.00 2,176,894
Apr 23 2024 58.20 0.10 0.17% 58.37 59.12 58.01 1,240,910
Apr 22 2024 58.10 1.57 2.78% 56.68 58.33 56.41 1,195,830
Apr 19 2024 56.53 -0.73 -1.27% 56.97 57.4125 56.17 542,629
Apr 18 2024 57.26 -0.31 -0.54% 57.46 58.38 57.18 761,829
Apr 17 2024 57.57 -0.41 -0.71% 58.17 58.29 57.325 963,121
Apr 16 2024 57.98 -0.43 -0.74% 58.47 58.95 57.95 954,992
Apr 15 2024 58.41 -0.72 -1.22% 59.05 59.43 58.25 559,625
Apr 12 2024 59.13 -0.93 -1.55% 59.86 60.20 58.76 583,656
Apr 11 2024 60.06 0.03 0.05% 60.09 60.39 59.65 489,512
Apr 10 2024 60.03 -0.66 -1.09% 60.19 60.65 59.75 514,868
Apr 09 2024 60.69 -0.69 -1.12% 61.36 61.645 60.39 467,869
Apr 08 2024 61.38 -0.25 -0.41% 61.73 62.025 61.24 309,402
Apr 05 2024 61.63 0.54 0.88% 61.29 62.26 61.20 475,530
Apr 04 2024 61.09 -0.71 -1.15% 62.28 62.36 61.07 448,592
Apr 03 2024 61.80 0.16 0.26% 61.35 62.10 61.25 374,668
Apr 02 2024 61.64 -1.36 -2.16% 62.93 63.18 61.14 583,173
Apr 01 2024 63.00 -0.05 -0.08% 63.32 63.585 62.50 649,574
Mar 28 2024 63.05 -0.25 -0.39% 63.61 64.045 62.72 498,213
Mar 27 2024 63.30 0.04 0.06% 63.25 63.99 63.025 656,358
Mar 26 2024 63.26 -0.80 -1.25% 64.33 64.92 63.26 597,097
Mar 25 2024 64.06 0.38 0.60% 63.70 64.31 63.255 443,004
Mar 22 2024 63.68 0.34 0.54% 63.32 63.73 62.92 711,481
Mar 21 2024 63.34 -0.28 -0.44% 63.62 64.7016 63.23 898,584
Mar 20 2024 63.62 1.38 2.22% 62.36 64.28 61.685 776,057
Mar 19 2024 62.24 0.71 1.15% 61.64 62.40 61.01 715,961
Mar 18 2024 61.53 0.44 0.72% 61.10 62.90 60.82 830,676
Mar 15 2024 61.09 -0.16 -0.26% 61.12 61.71 60.55 902,024
Mar 14 2024 61.25 -0.67 -1.08% 61.95 62.23 60.365 1,051,848
Mar 13 2024 61.92 0.10 0.16% 61.99 62.53 61.295 755,810
Mar 12 2024 61.82 0.57 0.93% 61.12 61.88 60.80 909,396
Mar 11 2024 61.25 0.07 0.11% 61.00 62.28 60.69 822,629
Mar 08 2024 61.18 0.42 0.69% 60.66 61.415 60.10 627,909
Mar 07 2024 60.76 0.08 0.13% 60.83 61.055 60.23 948,603
Mar 06 2024 60.68 -1.03 -1.67% 61.88 62.39 60.51 770,265
Mar 05 2024 61.71 -0.18 -0.29% 61.68 62.07 61.27 488,152
Mar 04 2024 61.89 0.77 1.26% 61.54 62.89 61.3912 828,874
Mar 01 2024 61.12 1.37 2.29% 60.00 61.44 59.77 746,037
Feb 29 2024 59.75 1.26 2.15% 59.06 59.925 58.99 852,326
Feb 28 2024 58.49 0.83 1.44% 57.15 58.55 57.08 2,327,213
Feb 27 2024 57.66 -0.66 -1.13% 58.44 58.60 57.45 484,072
Feb 26 2024 58.32 0.87 1.51% 57.12 58.48 57.12 466,621
Feb 23 2024 57.45 1.56 2.79% 56.32 57.73 56.25 473,221