Stride Inc (LRN) Historical Stock Data
110.04 ↑3.05 (2.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRN is up 0.57% a day on average. There have been 17 days where Stride Inc closed green and 13 days where LRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 106.72 | 110.04 | ↑$3.32 (3.11%) | 106.32 | 111.14 | 0.97M |
| 2024-12-02 | 106.89 | 106.99 | ↑$0.10 (0.09%) | 105.00 | 107.34 | 740.28K |
| 2024-11-29 | 106.90 | 106.87 | ↓$0.03 (-0.03%) | 105.23 | 107.23 | 360.04K |
| 2024-11-27 | 108.15 | 107.04 | ↓$1.11 (-1.03%) | 105.35 | 108.40 | 526.89K |
| 2024-11-26 | 105.57 | 108.45 | ↑$2.88 (2.73%) | 104.97 | 108.48 | 574.80K |
| 2024-11-25 | 104.99 | 106.07 | ↑$1.08 (1.03%) | 103.88 | 107.41 | 742.99K |
| 2024-11-22 | 103.72 | 103.95 | ↑$0.23 (0.22%) | 101.99 | 103.97 | 622.60K |
| 2024-11-21 | 103.43 | 103.41 | ↓$0.02 (-0.02%) | 102.56 | 104.68 | 627.42K |
| 2024-11-20 | 101.66 | 102.80 | ↑$1.14 (1.12%) | 100.63 | 103.35 | 553.27K |
| 2024-11-19 | 101.15 | 101.66 | ↑$0.51 (0.50%) | 100.50 | 102.16 | 638.52K |
| 2024-11-18 | 100.70 | 101.55 | ↑$0.85 (0.84%) | 100.34 | 103.22 | 598.15K |
| 2024-11-15 | 100.21 | 100.33 | ↑$0.12 (0.12%) | 98.96 | 101.40 | 492.95K |
| 2024-11-14 | 100.95 | 99.62 | ↓$1.33 (-1.32%) | 99.15 | 101.28 | 595.08K |
| 2024-11-13 | 102.29 | 100.45 | ↓$1.84 (-1.80%) | 100.45 | 102.58 | 640.15K |
| 2024-11-12 | 102.49 | 102.29 | ↓$0.20 (-0.20%) | 101.42 | 103.98 | 603.71K |
| 2024-11-11 | 103.35 | 102.89 | ↓$0.46 (-0.45%) | 100.66 | 103.35 | 565.54K |
| 2024-11-08 | 99.79 | 101.88 | ↑$2.09 (2.09%) | 99.51 | 103.40 | 0.99M |
| 2024-11-07 | 99.46 | 98.89 | ↓$0.57 (-0.57%) | 98.25 | 99.61 | 794.69K |
| 2024-11-06 | 98.17 | 99.46 | ↑$1.29 (1.31%) | 95.84 | 99.48 | 1.17M |
| 2024-11-05 | 93.48 | 94.77 | ↑$1.29 (1.38%) | 93.48 | 95.69 | 1.26M |
| 2024-11-04 | 92.56 | 93.08 | ↑$0.52 (0.56%) | 91.86 | 94.40 | 583.12K |
| 2024-11-01 | 94.21 | 93.37 | ↓$0.84 (-0.89%) | 92.53 | 95.25 | 1.40M |
| 2024-10-31 | 94.43 | 93.28 | ↓$1.15 (-1.22%) | 93.25 | 96.07 | 0.90M |
| 2024-10-30 | 91.32 | 94.07 | ↑$2.75 (3.01%) | 91.32 | 95.47 | 1.16M |
| 2024-10-29 | 91.05 | 91.07 | ↑$0.02 (0.02%) | 89.11 | 91.44 | 1.04M |
| 2024-10-28 | 91.98 | 91.01 | ↓$0.97 (-1.05%) | 90.67 | 92.34 | 1.54M |
| 2024-10-25 | 92.33 | 91.25 | ↓$1.08 (-1.17%) | 89.83 | 92.35 | 1.63M |
| 2024-10-24 | 90.03 | 92.33 | ↑$2.30 (2.55%) | 87.81 | 92.75 | 2.54M |
| 2024-10-23 | 84.53 | 89.71 | ↑$5.18 (6.13%) | 82.86 | 89.84 | 8.92M |
| 2024-10-22 | 64.55 | 64.49 | ↓$0.06 (-0.09%) | 63.36 | 65.09 | 3M |
Create an account or log in to view more rows.
$LRN Bull trap
$LRN Any red I see I shall buy
$LRN the catalyst we need !
$LRN i need more
$LRN CHUG CHUG CHUG
$LRN Holding.
$LRN trash
$LRN wow
$LRN why is there no volume? Is that suspicious?
$LRN soon