Free Trial

Stride (LRN) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free LRN Stock Alerts
$70.21
-0.32 (-0.45%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Stride Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
+22.66%
3 Month
Performance
+23.00%
6 Month
Performance
+22.87%
Year-To-Date
Performance
+18.26%
1 Year
Performance
+68.49%
Receive LRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stride and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

LRN Stock Chart for Saturday, May, 18, 2024

LRN Chart by TradingView

Stride Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$70.53$70.23
-0.43%		$70.55$69.60546,473 shs$3.04 billion
05/16/2024$71.73$70.53
-1.67%		$71.68$70.52472,467 shs$3.05 billion
05/15/2024$71.78$71.73
-0.07%		$72.73$71.25427,500 shs$3.10 billion
05/14/2024$70.67$71.78
+1.57%		$71.93$70.67564,018 shs$3.11 billion
05/13/2024$71.22$70.67
-0.77%		$72.25$70.58502,540 shs$3.06 billion
05/10/2024$71.50$71.21
-0.41%		$71.73$70.43415,914 shs$3.08 billion
05/09/2024$72.79$71.50
-1.77%		$73.00$70.50828,147 shs$3.09 billion
05/08/2024$72.11$72.79
+0.94%		$73.33$72.241.11 million shs$3.15 billion
05/07/2024$71.46$72.11
+0.91%		$73.01$71.34873,071 shs$3.12 billion
05/06/2024$69.82$71.46
+2.35%		$71.72$70.00638,493 shs$3.09 billion
05/03/2024$68.31$69.82
+2.21%		$69.98$68.33655,558 shs$3.02 billion
05/02/2024$66.36$68.31
+2.94%		$68.31$66.53522,014 shs$2.96 billion
05/01/2024$66.78$66.36
-0.63%		$66.98$66.08826,162 shs$2.87 billion
04/30/2024$67.98$66.78
-1.77%		$67.60$66.18709,080 shs$2.89 billion
04/29/2024$67.08$67.98
+1.34%		$68.20$66.27727,310 shs$2.94 billion
04/26/2024$66.35$67.08
+1.10%		$68.01$66.81727,249 shs$2.91 billion
04/25/2024$63.20$66.35
+4.98%		$66.52$62.151.30 million shs$2.88 billion
04/24/2024$58.20$63.20
+8.59%		$64.95$62.012.18 million shs$2.74 billion
04/23/2024$58.14$58.20
+0.10%		$59.12$58.011.07 million shs$2.52 billion
04/22/2024$56.53$58.14
+2.85%		$58.33$56.411.20 million shs$2.52 billion
04/19/2024$57.24$56.51
-1.28%		$57.41$56.17542,628 shs$2.45 billion
04/18/2024$57.57$57.24
-0.57%		$58.38$57.18761,929 shs$2.48 billion
04/17/2024$57.97$57.57
-0.69%		$58.29$57.33840,209 shs$2.50 billion
04/16/2024$58.42$57.97
-0.77%		$58.95$57.95955,258 shs$2.51 billion
04/15/2024$59.13$58.42
-1.20%		$59.41$58.25564,688 shs$2.53 billion
04/12/2024$60.06$59.14
-1.53%		$60.20$58.76562,756 shs$2.56 billion
04/11/2024$60.03$60.06
+0.05%		$60.39$59.65489,013 shs$2.60 billion
04/10/2024$60.69$60.03
-1.09%		$60.65$59.75505,567 shs$2.60 billion
04/09/2024$61.38$60.69
-1.12%		$61.65$60.39467,859 shs$2.63 billion
04/08/2024$61.63$61.38
-0.41%		$62.03$61.24293,300 shs$2.66 billion
04/05/2024$61.09$61.63
+0.88%		$62.26$61.36475,530 shs$2.67 billion
04/04/2024$61.80$61.09
-1.15%		$62.36$61.07448,482 shs$2.65 billion
04/03/2024$61.64$61.80
+0.26%		$62.03$61.25374,668 shs$2.68 billion
04/02/2024$63.00$61.64
-2.16%		$63.18$61.14583,172 shs$2.67 billion
04/01/2024$63.05$63.00
-0.08%		$63.59$62.50629,367 shs$2.73 billion
03/29/2024$63.03$63.05
+0.03%		$64.05$62.72498,213 shs$2.73 billion
03/28/2024$63.30$63.03
-0.43%		$64.05$62.72498,209 shs$2.73 billion
03/27/2024$63.29$63.30
+0.02%		$63.99$63.03657,077 shs$2.75 billion
03/26/2024$64.06$63.29
-1.21%		$64.89$63.27596,984 shs$2.74 billion
03/25/2024$63.68$64.06
+0.60%		$64.31$63.26425,382 shs$2.78 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$63.35$63.68
+0.52%		$63.73$62.92711,478 shs$2.76 billion
03/21/2024$63.62$63.35
-0.42%		$64.70$63.23898,454 shs$2.75 billion
03/20/2024$62.24$63.62
+2.22%		$64.28$61.69737,873 shs$2.76 billion
03/19/2024$61.53$62.24
+1.15%		$62.40$61.01637,561 shs$2.70 billion
03/18/2024$61.09$61.53
+0.72%		$62.88$60.82830,676 shs$2.67 billion
03/15/2024$61.25$61.10
-0.24%		$61.71$60.55902,416 shs$2.65 billion
03/14/2024$61.92$61.25
-1.08%		$62.23$60.371.03 million shs$2.66 billion
03/13/2024$61.82$61.92
+0.16%		$62.50$61.30755,809 shs$2.69 billion
03/12/2024$61.23$61.82
+0.96%		$61.88$60.80850,983 shs$2.68 billion
03/11/2024$61.18$61.23
+0.08%		$62.28$60.69822,628 shs$2.66 billion
03/08/2024$60.77$61.18
+0.67%		$61.42$60.10627,909 shs$2.65 billion
03/07/2024$60.68$60.77
+0.15%		$61.06$60.23948,603 shs$2.64 billion
03/06/2024$61.71$60.68
-1.67%		$62.39$60.51770,343 shs$2.63 billion
03/05/2024$61.88$61.71
-0.27%		$62.07$61.27445,328 shs$2.68 billion
03/04/2024$61.12$61.88
+1.24%		$62.89$61.39828,874 shs$2.68 billion
03/01/2024$59.75$61.11
+2.28%		$61.44$59.77745,987 shs$2.65 billion
02/29/2024$58.47$59.75
+2.19%		$59.93$58.99852,320 shs$2.59 billion
02/28/2024$57.66$58.47
+1.40%		$58.55$57.102.33 million shs$2.54 billion
02/27/2024$58.33$57.66
-1.15%		$58.55$57.45483,432 shs$2.50 billion
02/26/2024$57.45$58.33
+1.53%		$58.48$57.12466,621 shs$2.53 billion
02/23/2024$55.89$57.45
+2.79%		$57.73$56.25473,206 shs$2.49 billion
02/22/2024$55.43$55.89
+0.83%		$56.50$55.62527,105 shs$2.42 billion
02/21/2024$55.37$55.43
+0.11%		$55.82$54.81682,593 shs$2.40 billion
02/20/2024$57.08$55.37
-3.00%		$56.80$55.32822,996 shs$2.40 billion
02/19/2024$57.08$57.08$59.85$57.08847,300 shs$2.48 billion

Related Companies:
This page (NYSE:LRN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press