Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 63.665 | 66.52 | 62.1529 | 1,274,153 |
| 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 | 58.92 | 57.95 | 938,564 |
| 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% | 60.11 | 60.54 | 59.75 | 494,388 |
| 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 | 61.29 | 474,790 |
| 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% | 62.43 | 62.67 | 61.14 | 570,549 |
| 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 | 899,636 |
| 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 |
| Feb 22 2024 | 55.89 | 0.46 | 0.83% | 55.43 | 56.51 | 55.41 | 527,105 |
| Feb 21 2024 | 55.43 | 0.05 | 0.09% | 55.38 | 55.82 | 54.805 | 682,595 |
| Feb 20 2024 | 55.38 | -1.70 | -2.98% | 56.80 | 57.00 | 55.32 | 822,161 |
| Feb 16 2024 | 57.08 | -2.77 | -4.63% | 59.85 | 59.85 | 57.075 | 846,501 |
| Feb 15 2024 | 59.85 | -0.61 | -1.01% | 60.36 | 60.58 | 59.07 | 737,918 |
| Feb 14 2024 | 60.46 | -0.03 | -0.05% | 60.66 | 61.2299 | 59.79 | 870,285 |
| Feb 13 2024 | 60.49 | -1.21 | -1.96% | 61.03 | 61.435 | 60.37 | 395,467 |
