LRN - Stride, Inc.
121.34
2.950 2.431%
Share volume: 629,940
Last Updated: 03-14-2025
Personal Services/Services – Educational:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$118.39
2.95
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $119.21 | $119.21 | $121.34 | $121.34 | $117.95 | $117.95 | $121.34 | $121.34 | 629,940 | $623,736.00 |
| 03-13-2025 | $119.94 | $119.94 | $119.94 | $119.94 | $116.13 | $116.13 | $118.39 | $118.39 | 455,191 | $455,191.00 |
| 03-12-2025 | $121.89 | $121.89 | $123.20 | $123.20 | $117.28 | $117.28 | $120.03 | $120.03 | 677,216 | $677,216.00 |
| 03-11-2025 | $119.00 | $119.00 | $121.40 | $121.40 | $116.36 | $116.36 | $119.54 | $119.54 | 583,113 | $583,113.00 |
| 03-10-2025 | $121.58 | $121.58 | $122.65 | $122.65 | $117.91 | $117.91 | $120.73 | $120.73 | 997,195 | $997,195.00 |
| 03-07-2025 | $128.27 | $128.27 | $128.27 | $128.27 | $112.28 | $112.28 | $123.22 | $123.22 | 2,486,893 | $2,486,893.00 |
| 03-06-2025 | $138.74 | $138.74 | $140.16 | $140.16 | $132.87 | $132.87 | $133.16 | $133.16 | 760,865 | $760,865.00 |
| 03-05-2025 | $139.58 | $139.58 | $141.00 | $141.00 | $137.27 | $137.27 | $140.86 | $140.86 | 656,840 | $656,840.00 |
| 03-04-2025 | $137.18 | $137.18 | $142.13 | $142.13 | $135.36 | $135.36 | $140.64 | $140.64 | 1,095,557 | $1,095,557.00 |
| 03-03-2025 | $137.68 | $137.68 | $140.97 | $140.97 | $136.01 | $136.01 | $139.44 | $139.44 | 888,821 | $888,821.00 |