Stride Inc (LRN) Historical Stock Data
39.50 ↑0.51 (1.31%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, LRN is up 0.52% a day on average. There have been 18 days where Stride Inc closed green and 12 days where LRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 38.87 | 39.50 | ↑$0.63 (1.62%) | 38.74 | 39.51 | 328.76K |
| 2022-05-26 | 39.72 | 38.99 | ↓$0.73 (-1.84%) | 38.58 | 40.58 | 1.51M |
| 2022-05-25 | 37.01 | 39.67 | ↑$2.66 (7.19%) | 37.01 | 40.00 | 1.42M |
| 2022-05-24 | 36.70 | 37.25 | ↑$0.55 (1.50%) | 36.51 | 37.76 | 520.11K |
| 2022-05-23 | 36.95 | 36.89 | ↓$0.06 (-0.16%) | 36.36 | 37.22 | 530.46K |
| 2022-05-20 | 36.75 | 36.95 | ↑$0.20 (0.54%) | 35.97 | 37.25 | 377.40K |
| 2022-05-19 | 36.86 | 36.29 | ↓$0.57 (-1.55%) | 35.90 | 37.10 | 498.99K |
| 2022-05-18 | 37.75 | 37.21 | ↓$0.54 (-1.43%) | 36.98 | 38.41 | 243.28K |
| 2022-05-17 | 37.76 | 38.23 | ↑$0.47 (1.24%) | 37.42 | 38.58 | 345.90K |
| 2022-05-16 | 36.33 | 37.12 | ↑$0.79 (2.17%) | 36.02 | 37.36 | 304.54K |
| 2022-05-13 | 36.44 | 36.58 | ↑$0.14 (0.38%) | 36.08 | 37.01 | 361.23K |
| 2022-05-12 | 35.33 | 36.15 | ↑$0.82 (2.32%) | 35.04 | 36.48 | 416.17K |
| 2022-05-11 | 36.04 | 35.60 | ↓$0.44 (-1.22%) | 35.18 | 36.85 | 447.95K |
| 2022-05-10 | 36.90 | 36.09 | ↓$0.81 (-2.20%) | 35.32 | 37.26 | 532.40K |
| 2022-05-09 | 36.86 | 36.61 | ↓$0.25 (-0.68%) | 36.26 | 37.73 | 472.39K |
| 2022-05-06 | 37.69 | 37.51 | ↓$0.18 (-0.48%) | 37.12 | 38.28 | 285.89K |
| 2022-05-05 | 38.35 | 37.61 | ↓$0.74 (-1.93%) | 37.00 | 38.39 | 365.95K |
| 2022-05-04 | 38.36 | 38.60 | ↑$0.24 (0.63%) | 37.53 | 38.60 | 472.06K |
| 2022-05-03 | 38.56 | 38.11 | ↓$0.45 (-1.17%) | 37.62 | 38.79 | 308.26K |
| 2022-05-02 | 38.90 | 38.79 | ↓$0.11 (-0.28%) | 37.95 | 39.98 | 665.79K |
| 2022-04-29 | 38.95 | 39.30 | ↑$0.35 (0.90%) | 38.04 | 39.48 | 641.90K |
| 2022-04-28 | 38.00 | 38.96 | ↑$0.96 (2.53%) | 37.43 | 39.03 | 710.13K |
| 2022-04-27 | 36.74 | 37.66 | ↑$0.92 (2.50%) | 36.60 | 38.06 | 720.40K |
| 2022-04-26 | 36.74 | 36.90 | ↑$0.16 (0.44%) | 36.54 | 37.48 | 382.89K |
| 2022-04-25 | 36.42 | 37.10 | ↑$0.68 (1.87%) | 36.27 | 37.60 | 593.77K |
| 2022-04-22 | 36.67 | 36.85 | ↑$0.18 (0.49%) | 35.95 | 36.86 | 1.07M |
| 2022-04-21 | 40.60 | 37.21 | ↓$3.39 (-8.35%) | 36.82 | 40.76 | 1.18M |
| 2022-04-20 | 38.00 | 40.60 | ↑$2.60 (6.84%) | 37.37 | 41.20 | 2.06M |
| 2022-04-19 | 34.65 | 35.41 | ↑$0.76 (2.19%) | 34.49 | 35.56 | 593.71K |
| 2022-04-18 | 34.33 | 34.86 | ↑$0.53 (1.54%) | 34.14 | 35.00 | 285.32K |
Create an account or log in to view more rows.
$LRN cover that shit
$LRN what happened?
$LRN HODL!!!
$LRN LETS GOOOOOOOO!!!!!!!
$LRN wow! I sold too early
$LRN God dammit
$LRN we just getting started
$LRN go time
$LRN When in doubt...
$LRN Buy Buy Buy