Stride Inc (LRN) Historical Stock Data
69.82 ↑1.51 (2.21%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LRN is down -0.14% a day on average. There have been 11 days where Stride Inc closed green and 19 days where LRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 69.23 | 69.82 | ↑$0.59 (0.85%) | 68.32 | 69.99 | 655.65K |
| 2024-05-02 | 66.61 | 68.31 | ↑$1.70 (2.55%) | 66.53 | 68.31 | 522.15K |
| 2024-05-01 | 66.83 | 66.35 | ↓$0.48 (-0.72%) | 66.08 | 66.99 | 826.16K |
| 2024-04-30 | 67.65 | 66.75 | ↓$0.90 (-1.33%) | 66.18 | 67.65 | 709.18K |
| 2024-04-29 | 67.18 | 67.97 | ↑$0.79 (1.18%) | 66.27 | 68.20 | 727.31K |
| 2024-04-26 | 67.08 | 67.08 | ↑$0.00 (0.00%) | 66.81 | 68.01 | 727.56K |
| 2024-04-25 | 63.20 | 66.36 | ↑$3.16 (5.00%) | 62.15 | 66.52 | 1.30M |
| 2024-04-24 | 64.65 | 63.23 | ↓$1.42 (-2.20%) | 62.00 | 64.95 | 2.18M |
| 2024-04-23 | 58.37 | 58.20 | ↓$0.17 (-0.29%) | 58.01 | 59.12 | 1.24M |
| 2024-04-22 | 56.68 | 58.10 | ↑$1.42 (2.51%) | 56.41 | 58.33 | 1.20M |
| 2024-04-19 | 56.97 | 56.53 | ↓$0.44 (-0.77%) | 56.17 | 57.41 | 543.03K |
| 2024-04-18 | 57.46 | 57.26 | ↓$0.20 (-0.35%) | 57.18 | 58.38 | 761.93K |
| 2024-04-17 | 58.17 | 57.57 | ↓$0.60 (-1.03%) | 57.33 | 58.29 | 0.96M |
| 2024-04-16 | 58.47 | 57.98 | ↓$0.49 (-0.84%) | 57.95 | 58.92 | 0.96M |
| 2024-04-15 | 59.05 | 58.41 | ↓$0.64 (-1.08%) | 58.25 | 59.43 | 564.69K |
| 2024-04-12 | 59.86 | 59.13 | ↓$0.73 (-1.22%) | 58.76 | 60.19 | 562.76K |
| 2024-04-11 | 60.09 | 60.06 | ↓$0.03 (-0.05%) | 59.65 | 60.39 | 489.51K |
| 2024-04-10 | 60.19 | 60.03 | ↓$0.16 (-0.27%) | 59.75 | 60.65 | 514.87K |
| 2024-04-09 | 61.36 | 60.69 | ↓$0.67 (-1.09%) | 60.39 | 61.65 | 467.87K |
| 2024-04-08 | 61.73 | 61.38 | ↓$0.35 (-0.57%) | 61.24 | 62.03 | 309.42K |
| 2024-04-05 | 61.29 | 61.63 | ↑$0.34 (0.55%) | 61.29 | 62.26 | 475.53K |
| 2024-04-04 | 62.28 | 61.09 | ↓$1.19 (-1.91%) | 61.07 | 62.36 | 448.59K |
| 2024-04-03 | 61.35 | 61.80 | ↑$0.45 (0.73%) | 61.25 | 62.10 | 374.67K |
| 2024-04-02 | 62.93 | 61.64 | ↓$1.29 (-2.05%) | 61.14 | 63.18 | 583.17K |
| 2024-04-01 | 63.32 | 63.00 | ↓$0.32 (-0.51%) | 62.50 | 63.59 | 649.77K |
| 2024-03-28 | 63.61 | 63.05 | ↓$0.56 (-0.88%) | 62.72 | 64.05 | 498.21K |
| 2024-03-27 | 63.25 | 63.30 | ↑$0.05 (0.08%) | 63.03 | 63.99 | 657.78K |
| 2024-03-26 | 64.33 | 63.26 | ↓$1.07 (-1.66%) | 63.26 | 64.92 | 597.20K |
| 2024-03-25 | 63.70 | 64.06 | ↑$0.36 (0.57%) | 63.26 | 64.31 | 443K |
| 2024-03-22 | 63.32 | 63.68 | ↑$0.36 (0.57%) | 62.92 | 63.73 | 711.48K |
Create an account or log in to view more rows.
$LRN why is there no volume? Is that suspicious?
$LRN soon
$LRN the best advice has been no stop losses. Would have cost a fortune!!!
$LRN hmm...
$LRN come back next earning
$LRN hows short doing? Keep short pls
we need your money.
$LRN get ready bears and bulls
$LRN cup and handle dont play
$LRN to the moon!!! lfG
$LRN today feels different to the moon