La bourse est fermée

Stride, Inc. (LRN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,49+0,82 (+1,16 %)
À partir de 12:38PM EDT. Marché ouvert.
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202471,1671,7170,6771,4971,49130 255
13 mai 202471,6472,2670,5870,6770,67502 500
10 mai 202471,6571,7370,4371,2271,22415 900
09 mai 202472,8373,0070,5071,4971,49828 100
08 mai 202472,2473,3372,0672,7772,771 106 600
07 mai 202471,3973,0171,3372,1172,11941 800
06 mai 202470,0071,7270,0071,4671,46785 600
03 mai 202469,2369,9968,3269,8269,82655 700
02 mai 202466,6168,3166,5368,3168,31522 000
01 mai 202466,8366,9966,0866,3566,35826 200
30 avr. 202467,6567,6566,1866,7566,75709 100
29 avr. 202467,1868,1966,2767,9767,97727 300
26 avr. 202467,0868,0166,8167,0867,08727 600
25 avr. 202463,2066,5262,1566,3666,361 295 000
24 avr. 202464,6564,9562,0063,2363,232 176 900
23 avr. 202458,3759,1258,0158,2058,201 241 400
22 avr. 202456,6858,3356,4158,1058,101 195 800
19 avr. 202456,9757,4156,1756,5356,53478 600
18 avr. 202457,4658,3857,1857,2657,26761 900
17 avr. 202458,1758,2957,3357,5757,57963 100
16 avr. 202458,4758,9257,9557,9857,98955 300
15 avr. 202459,0559,4358,2558,4158,41564 700
12 avr. 202459,8660,1958,7659,1359,13562 800
11 avr. 202460,0960,3959,6560,0660,06489 500
10 avr. 202460,1960,6559,7560,0360,03514 900
09 avr. 202461,3661,6560,3960,6960,69467 900
08 avr. 202461,7362,0361,2461,3861,38309 400
05 avr. 202461,2962,2661,2961,6361,63475 500
04 avr. 202462,2862,3661,0761,0961,09448 600
03 avr. 202461,3562,1061,2561,8061,80374 700
02 avr. 202462,9363,1861,1461,6461,64583 200
01 avr. 202463,3263,5962,5063,0063,00649 800
28 mars 202463,6164,0562,7263,0563,05498 200
27 mars 202463,2563,9963,0363,3063,30657 700
26 mars 202464,3364,9263,2663,2663,26597 300
25 mars 202463,7064,3163,2664,0664,06443 000
22 mars 202463,3263,7362,9263,6863,68711 500
21 mars 202463,6264,7063,2363,3463,34898 400
20 mars 202462,3664,2861,6963,6263,62776 100
19 mars 202461,6462,4061,0162,2462,24716 000
18 mars 202461,1062,9060,8261,5361,53830 700
15 mars 202461,1261,7160,5561,0961,09902 400
14 mars 202461,9562,2360,3761,2561,251 051 800
13 mars 202461,9962,5361,3061,9261,92755 800
12 mars 202461,1261,8860,8061,8261,82909 600
11 mars 202461,2062,2860,6961,2561,25822 600
08 mars 202460,6661,4260,1061,1861,18627 900
07 mars 202460,8361,0660,2360,7660,76948 600
06 mars 202461,8862,3960,5160,6860,68770 900
05 mars 202461,6862,0761,2761,7161,71488 200
04 mars 202461,5462,8961,3961,8961,89828 900
01 mars 202460,0061,4459,7761,1261,12746 000
29 févr. 202459,0659,9359,0059,7559,75852 300
28 févr. 202457,1558,5557,0858,4958,492 327 200
27 févr. 202458,4458,5557,4557,6657,66484 100
26 févr. 202457,1258,4857,1258,3258,32466 600
23 févr. 202456,3257,7356,2557,4557,45473 200
22 févr. 202455,4356,5155,4155,8955,89527 100
21 févr. 202455,3855,8254,8155,4355,43682 600
20 févr. 202456,8057,0055,3255,3855,38823 000
16 févr. 202459,8559,8557,0857,0857,08847 400
15 févr. 202460,3660,5059,0759,8559,85737 900
14 févr. 202460,6661,2359,7960,4660,46870 300
13 févr. 202461,4061,4460,3760,4960,49411 400
12 févr. 202462,6762,6761,6361,7061,70529 400
09 févr. 202460,5562,8760,4262,5562,55774 000
08 févr. 202458,6660,1258,2860,1260,12621 700
07 févr. 202458,7259,3058,3258,5758,57728 900
06 févr. 202459,2259,6258,1458,5758,57786 800
05 févr. 202460,3460,6758,9059,3459,34660 000
02 févr. 202461,2262,0560,0760,2560,25408 300
01 févr. 202460,0261,6460,0261,2461,241 775 400
31 janv. 202460,3461,6359,8959,9559,95809 400
30 janv. 202460,5360,5359,1360,1260,12670 900
29 janv. 202460,2660,7959,0060,6960,69688 100
26 janv. 202459,3760,8859,3560,2560,251 159 400
25 janv. 202461,4861,5058,9359,3759,37986 600
24 janv. 202469,0069,7058,6460,8260,822 318 300
23 janv. 202462,1063,6362,0262,0962,091 388 200
22 janv. 202462,6763,8361,3962,0962,091 006 500
19 janv. 202460,9062,8859,9661,6461,642 086 800
18 janv. 202460,4961,2560,3361,0361,03617 100
17 janv. 202458,8260,8358,8260,2060,20747 300
16 janv. 202458,5260,0858,5059,1459,14498 100
12 janv. 202458,4358,6957,8658,5258,52409 000
11 janv. 202458,0058,2257,2358,1358,13416 300
10 janv. 202457,8358,5557,5857,9557,95409 200
09 janv. 202458,3058,3557,2357,8957,89447 400
08 janv. 202458,0358,5857,7358,5458,54341 800
05 janv. 202459,3359,3357,9057,9057,90762 800
04 janv. 202460,4161,0459,5259,5759,57508 500
03 janv. 202460,6961,7260,3260,4560,45592 200
02 janv. 202459,4760,5959,2560,4860,48477 400
29 déc. 202359,2759,8559,0559,3759,37384 000
28 déc. 202359,6159,7559,0759,3859,38521 500
27 déc. 202359,8260,4459,6159,7759,77269 900
26 déc. 202359,7460,1359,3559,8959,89229 200
22 déc. 202360,0060,3359,0859,7259,72345 800
21 déc. 202360,0560,0858,7659,1859,18385 600
20 déc. 202360,4260,7459,1759,5259,52559 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...