Stride, Inc. (LRN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

57.28

+0.02

(+0.03%)

A partir del 11:28AM EDT. Mercado abierto.

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	56.97	57.36	56.27	57.28	57.28	68,879
18 abr 2024	57.46	58.38	57.18	57.26	57.26	761,900
17 abr 2024	58.17	58.29	57.33	57.57	57.57	963,100
16 abr 2024	58.47	58.92	57.95	57.98	57.98	955,300
15 abr 2024	59.05	59.43	58.25	58.41	58.41	564,700
12 abr 2024	59.86	60.19	58.76	59.13	59.13	562,800
11 abr 2024	60.09	60.39	59.65	60.06	60.06	489,500
10 abr 2024	60.19	60.65	59.75	60.03	60.03	514,900
09 abr 2024	61.36	61.65	60.39	60.69	60.69	467,900
08 abr 2024	61.73	62.03	61.24	61.38	61.38	309,400
05 abr 2024	61.29	62.26	61.29	61.63	61.63	475,500
04 abr 2024	62.28	62.36	61.07	61.09	61.09	448,600
03 abr 2024	61.35	62.10	61.25	61.80	61.80	374,700
02 abr 2024	62.93	63.18	61.14	61.64	61.64	583,200
01 abr 2024	63.32	63.59	62.50	63.00	63.00	649,800
28 mar 2024	63.61	64.05	62.72	63.05	63.05	498,200
27 mar 2024	63.25	63.99	63.03	63.30	63.30	657,700
26 mar 2024	64.33	64.92	63.26	63.26	63.26	597,300
25 mar 2024	63.70	64.31	63.26	64.06	64.06	443,000
22 mar 2024	63.32	63.73	62.92	63.68	63.68	711,500
21 mar 2024	63.62	64.70	63.23	63.34	63.34	898,400
20 mar 2024	62.36	64.28	61.69	63.62	63.62	776,100
19 mar 2024	61.64	62.40	61.01	62.24	62.24	716,000
18 mar 2024	61.10	62.90	60.82	61.53	61.53	830,700
15 mar 2024	61.12	61.71	60.55	61.09	61.09	902,400
14 mar 2024	61.95	62.23	60.37	61.25	61.25	1,051,800
13 mar 2024	61.99	62.53	61.30	61.92	61.92	755,800
12 mar 2024	61.12	61.88	60.80	61.82	61.82	909,600
11 mar 2024	61.20	62.28	60.69	61.25	61.25	822,600
08 mar 2024	60.66	61.42	60.10	61.18	61.18	627,900
07 mar 2024	60.83	61.06	60.23	60.76	60.76	948,600
06 mar 2024	61.88	62.39	60.51	60.68	60.68	770,900
05 mar 2024	61.68	62.07	61.27	61.71	61.71	488,200
04 mar 2024	61.54	62.89	61.39	61.89	61.89	828,900
01 mar 2024	60.00	61.44	59.77	61.12	61.12	746,000
29 feb 2024	59.06	59.93	59.00	59.75	59.75	852,300
28 feb 2024	57.15	58.55	57.08	58.49	58.49	2,327,200
27 feb 2024	58.44	58.55	57.45	57.66	57.66	484,100
26 feb 2024	57.12	58.48	57.12	58.32	58.32	466,600
23 feb 2024	56.32	57.73	56.25	57.45	57.45	473,200
22 feb 2024	55.43	56.51	55.41	55.89	55.89	527,100
21 feb 2024	55.38	55.82	54.81	55.43	55.43	682,600
20 feb 2024	56.80	57.00	55.32	55.38	55.38	823,000
16 feb 2024	59.85	59.85	57.08	57.08	57.08	847,400
15 feb 2024	60.36	60.50	59.07	59.85	59.85	737,900
14 feb 2024	60.66	61.23	59.79	60.46	60.46	870,300
13 feb 2024	61.40	61.44	60.37	60.49	60.49	411,400
12 feb 2024	62.67	62.67	61.63	61.70	61.70	529,400
09 feb 2024	60.55	62.87	60.42	62.55	62.55	774,000
08 feb 2024	58.66	60.12	58.28	60.12	60.12	621,700
07 feb 2024	58.72	59.30	58.32	58.57	58.57	728,900
06 feb 2024	59.22	59.62	58.14	58.57	58.57	786,800
05 feb 2024	60.34	60.67	58.90	59.34	59.34	660,000
02 feb 2024	61.22	62.05	60.07	60.25	60.25	408,300
01 feb 2024	60.02	61.64	60.02	61.24	61.24	1,775,400
31 ene 2024	60.34	61.63	59.89	59.95	59.95	809,400
30 ene 2024	60.53	60.53	59.13	60.12	60.12	670,900
29 ene 2024	60.26	60.79	59.00	60.69	60.69	688,100
26 ene 2024	59.37	60.88	59.35	60.25	60.25	1,159,400
25 ene 2024	61.48	61.50	58.93	59.37	59.37	986,600
24 ene 2024	69.00	69.70	58.64	60.82	60.82	2,318,300
23 ene 2024	62.10	63.63	62.02	62.09	62.09	1,388,200
22 ene 2024	62.67	63.83	61.39	62.09	62.09	1,006,500
19 ene 2024	60.90	62.88	59.96	61.64	61.64	2,086,800
18 ene 2024	60.49	61.25	60.33	61.03	61.03	617,100
17 ene 2024	58.82	60.83	58.82	60.20	60.20	747,300
16 ene 2024	58.52	60.08	58.50	59.14	59.14	498,100
12 ene 2024	58.43	58.69	57.86	58.52	58.52	409,000
11 ene 2024	58.00	58.22	57.23	58.13	58.13	416,300
10 ene 2024	57.83	58.55	57.58	57.95	57.95	409,200
09 ene 2024	58.30	58.35	57.23	57.89	57.89	447,400
08 ene 2024	58.03	58.58	57.73	58.54	58.54	341,800
05 ene 2024	59.33	59.33	57.90	57.90	57.90	762,800
04 ene 2024	60.41	61.04	59.52	59.57	59.57	508,500
03 ene 2024	60.69	61.72	60.32	60.45	60.45	592,200
02 ene 2024	59.47	60.59	59.25	60.48	60.48	477,400
29 dic 2023	59.27	59.85	59.05	59.37	59.37	384,000
28 dic 2023	59.61	59.75	59.07	59.38	59.38	521,500
27 dic 2023	59.82	60.44	59.61	59.77	59.77	269,900
26 dic 2023	59.74	60.13	59.35	59.89	59.89	229,200
22 dic 2023	60.00	60.33	59.08	59.72	59.72	345,800
21 dic 2023	60.05	60.08	58.76	59.18	59.18	385,600
20 dic 2023	60.42	60.74	59.17	59.52	59.52	559,600
19 dic 2023	60.57	61.07	59.92	60.60	60.60	425,000
18 dic 2023	60.15	60.98	59.89	60.53	60.53	354,600
15 dic 2023	60.20	60.26	59.50	60.00	60.00	1,505,500
14 dic 2023	62.27	62.56	58.95	60.08	60.08	929,600
13 dic 2023	61.37	62.36	60.74	62.27	62.27	714,400
12 dic 2023	60.80	62.07	60.70	61.27	61.27	486,400
11 dic 2023	60.33	61.14	59.96	60.86	60.86	480,900
08 dic 2023	59.97	60.78	59.93	60.25	60.25	509,300
07 dic 2023	60.55	60.85	59.91	60.17	60.17	430,500
06 dic 2023	60.73	61.23	59.98	60.69	60.69	866,200
05 dic 2023	61.03	61.64	60.27	60.30	60.30	391,600
04 dic 2023	61.10	61.87	60.53	61.22	61.22	667,800
01 dic 2023	60.58	61.21	59.94	61.09	61.09	638,200
30 nov 2023	59.71	60.95	59.50	60.58	60.58	1,148,700
29 nov 2023	57.85	59.90	57.66	59.82	59.82	1,103,500
28 nov 2023	57.63	58.13	57.18	57.74	57.74	580,700
27 nov 2023	58.08	58.15	57.41	57.53	57.53	593,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,991.72-19.40(-0.39%)

Dow Jones37,933.10+157.72(+0.42%)

Nasdaq15,426.07-175.43(-1.12%)

Russell 20001,948.39+5.43(+0.28%)

Petróleo83.20+0.47(+0.57%)

Oro2,407.20+9.20(+0.38%)

Stride, Inc. (LRN)

S&P 500
4,991.72
-19.40(-0.39%)

Dow Jones
37,933.10
+157.72(+0.42%)

Nasdaq
15,426.07
-175.43(-1.12%)

Russell 2000
1,948.39
+5.43(+0.28%)

Petróleo
83.20
+0.47(+0.57%)

Oro
2,407.20
+9.20(+0.38%)