Italia markets closed

Stride, Inc. (LRN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,50+1,35 (+1,95%)
Alla chiusura: 04:00PM EDT
68,90 -1,60 (-2,27%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202469,5071,8169,5070,5070,50674.500
27 giu 202468,8369,1668,4769,1569,15550.900
26 giu 202468,1968,8067,3668,5968,59382.900
25 giu 202470,1470,4968,5968,6068,60640.100
24 giu 202469,5970,6969,4469,9969,99426.500
21 giu 202469,1769,7368,8169,6869,68801.100
20 giu 202469,6970,4268,7569,3869,38776.100
18 giu 202469,3269,9168,8669,4869,48465.200
17 giu 202467,8969,4967,6569,0969,09485.700
14 giu 202467,3167,9067,0267,7167,71413.200
13 giu 202468,1268,6867,2567,9067,90433.600
12 giu 202467,6869,3167,0868,3968,39800.700
11 giu 202467,6668,7066,7166,9366,931.003.000
10 giu 202467,5568,2967,2268,0768,07875.100
07 giu 202468,9369,2368,1068,1468,14926.200
06 giu 202469,3869,5768,3168,8868,88397.900
05 giu 202468,8169,6868,3269,5469,54471.700
04 giu 202468,6269,8168,5668,6468,64527.000
03 giu 202468,6368,9668,0768,7268,72371.500
31 mag 202469,2269,4668,2968,6668,66534.500
30 mag 202469,2970,3969,2069,5369,53313.200
29 mag 202470,3970,3969,0569,2269,22679.900
28 mag 202471,2371,3570,3670,7570,75628.400
24 mag 202471,7571,7570,7070,9170,91405.700
23 mag 202469,8171,5569,6971,4571,45579.300
22 mag 202469,7669,8669,4169,6269,62437.800
21 mag 202469,8370,4369,4369,7069,70937.800
20 mag 202470,2670,6669,5670,0570,05484.500
17 mag 202470,8170,8169,6070,2170,21546.500
16 mag 202471,5971,6870,5270,5370,53510.400
15 mag 202472,2672,7371,2571,7071,70427.500
14 mag 202471,1671,9470,5371,7771,77564.000
13 mag 202471,6472,2670,5870,6770,67502.500
10 mag 202471,6571,7370,4371,2271,22415.900
09 mag 202472,8373,0070,5071,4971,49828.100
08 mag 202472,2473,3372,0672,7772,771.106.600
07 mag 202471,3973,0171,3372,1172,11941.800
06 mag 202470,0071,7270,0071,4671,46785.600
03 mag 202469,2369,9968,3269,8269,82655.700
02 mag 202466,6168,3166,5368,3168,31522.000
01 mag 202466,8366,9966,0866,3566,35826.200
30 apr 202467,6567,6566,1866,7566,75709.100
29 apr 202467,1868,1966,2767,9767,97727.300
26 apr 202467,0868,0166,8167,0867,08727.600
25 apr 202463,2066,5262,1566,3666,361.295.000
24 apr 202464,6564,9562,0063,2363,232.176.900
23 apr 202458,3759,1258,0158,2058,201.241.400
22 apr 202456,6858,3356,4158,1058,101.195.800
19 apr 202456,9757,4156,1756,5356,53478.600
18 apr 202457,4658,3857,1857,2657,26761.900
17 apr 202458,1758,2957,3357,5757,57963.100
16 apr 202458,4758,9257,9557,9857,98955.300
15 apr 202459,0559,4358,2558,4158,41564.700
12 apr 202459,8660,1958,7659,1359,13562.800
11 apr 202460,0960,3959,6560,0660,06489.500
10 apr 202460,1960,6559,7560,0360,03514.900
09 apr 202461,3661,6560,3960,6960,69467.900
08 apr 202461,7362,0361,2461,3861,38309.400
05 apr 202461,2962,2661,2961,6361,63475.500
04 apr 202462,2862,3661,0761,0961,09448.600
03 apr 202461,3562,1061,2561,8061,80374.700
02 apr 202462,9363,1861,1461,6461,64583.200
01 apr 202463,3263,5962,5063,0063,00649.800
28 mar 202463,6164,0562,7263,0563,05498.200
27 mar 202463,2563,9963,0363,3063,30657.700
26 mar 202464,3364,9263,2663,2663,26597.300
25 mar 202463,7064,3163,2664,0664,06443.000
22 mar 202463,3263,7362,9263,6863,68711.500
21 mar 202463,6264,7063,2363,3463,34898.400
20 mar 202462,3664,2861,6963,6263,62776.100
19 mar 202461,6462,4061,0162,2462,24716.000
18 mar 202461,1062,9060,8261,5361,53830.700
15 mar 202461,1261,7160,5561,0961,09902.400
14 mar 202461,9562,2360,3761,2561,251.051.800
13 mar 202461,9962,5361,3061,9261,92755.800
12 mar 202461,1261,8860,8061,8261,82909.600
11 mar 202461,2062,2860,6961,2561,25822.600
08 mar 202460,6661,4260,1061,1861,18627.900
07 mar 202460,8361,0660,2360,7660,76948.600
06 mar 202461,8862,3960,5160,6860,68770.900
05 mar 202461,6862,0761,2761,7161,71488.200
04 mar 202461,5462,8961,3961,8961,89828.900
01 mar 202460,0061,4459,7761,1261,12746.000
29 feb 202459,0659,9359,0059,7559,75852.300
28 feb 202457,1558,5557,0858,4958,492.327.200
27 feb 202458,4458,5557,4557,6657,66484.100
26 feb 202457,1258,4857,1258,3258,32466.600
23 feb 202456,3257,7356,2557,4557,45473.200
22 feb 202455,4356,5155,4155,8955,89527.100
21 feb 202455,3855,8254,8155,4355,43682.600
20 feb 202456,8057,0055,3255,3855,38823.000
16 feb 202459,8559,8557,0857,0857,08847.400
15 feb 202460,3660,5059,0759,8559,85737.900
14 feb 202460,6661,2359,7960,4660,46870.300
13 feb 202461,4061,4460,3760,4960,49411.400
12 feb 202462,6762,6761,6361,7061,70529.400
09 feb 202460,5562,8760,4262,5562,55774.000
08 feb 202458,6660,1258,2860,1260,12621.700
07 feb 202458,7259,3058,3258,5758,57728.900
06 feb 202459,2259,6258,1458,5758,57786.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...