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.

DateOpenCloseChangeLowHighVolume
2022-05-2738.8739.50↑$0.63 (1.62%)38.7439.51328.76K
2022-05-2639.7238.99↓$0.73 (-1.84%)38.5840.581.51M
2022-05-2537.0139.67↑$2.66 (7.19%)37.0140.001.42M
2022-05-2436.7037.25↑$0.55 (1.50%)36.5137.76520.11K
2022-05-2336.9536.89↓$0.06 (-0.16%)36.3637.22530.46K
2022-05-2036.7536.95↑$0.20 (0.54%)35.9737.25377.40K
2022-05-1936.8636.29↓$0.57 (-1.55%)35.9037.10498.99K
2022-05-1837.7537.21↓$0.54 (-1.43%)36.9838.41243.28K
2022-05-1737.7638.23↑$0.47 (1.24%)37.4238.58345.90K
2022-05-1636.3337.12↑$0.79 (2.17%)36.0237.36304.54K
2022-05-1336.4436.58↑$0.14 (0.38%)36.0837.01361.23K
2022-05-1235.3336.15↑$0.82 (2.32%)35.0436.48416.17K
2022-05-1136.0435.60↓$0.44 (-1.22%)35.1836.85447.95K
2022-05-1036.9036.09↓$0.81 (-2.20%)35.3237.26532.40K
2022-05-0936.8636.61↓$0.25 (-0.68%)36.2637.73472.39K
2022-05-0637.6937.51↓$0.18 (-0.48%)37.1238.28285.89K
2022-05-0538.3537.61↓$0.74 (-1.93%)37.0038.39365.95K
2022-05-0438.3638.60↑$0.24 (0.63%)37.5338.60472.06K
2022-05-0338.5638.11↓$0.45 (-1.17%)37.6238.79308.26K
2022-05-0238.9038.79↓$0.11 (-0.28%)37.9539.98665.79K
2022-04-2938.9539.30↑$0.35 (0.90%)38.0439.48641.90K
2022-04-2838.0038.96↑$0.96 (2.53%)37.4339.03710.13K
2022-04-2736.7437.66↑$0.92 (2.50%)36.6038.06720.40K
2022-04-2636.7436.90↑$0.16 (0.44%)36.5437.48382.89K
2022-04-2536.4237.10↑$0.68 (1.87%)36.2737.60593.77K
2022-04-2236.6736.85↑$0.18 (0.49%)35.9536.861.07M
2022-04-2140.6037.21↓$3.39 (-8.35%)36.8240.761.18M
2022-04-2038.0040.60↑$2.60 (6.84%)37.3741.202.06M
2022-04-1934.6535.41↑$0.76 (2.19%)34.4935.56593.71K
2022-04-1834.3334.86↑$0.53 (1.54%)34.1435.00285.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$LRN wow! I sold too early

0 Like Report
a

$LRN Buy Buy Buy

0 Like Report