Stride, Inc. LRN
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$78,60+0,62 (+%0,80)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,50 | +%0,67 | $78,69 | $79,69 | $77,81 | 88,34K |
| 2026-09-30 | $77,98 | +%3,16 | $76,00 | $78,34 | $75,90 | 684,00K |
| 2026-09-29 | $75,59 | -%1,40 | $76,26 | $76,85 | $74,59 | 615,30K |
| 2026-09-28 | $76,66 | -%2,42 | $78,50 | $78,50 | $76,50 | 364,40K |
| 2026-09-25 | $78,56 | -%1,85 | $79,93 | $80,36 | $77,47 | 488,50K |
| 2026-09-24 | $80,04 | +%1,92 | $78,86 | $80,36 | $78,59 | 481,80K |
| 2026-09-23 | $78,53 | -%0,20 | $78,62 | $78,67 | $77,00 | 414,30K |
| 2026-09-22 | $78,69 | -%1,02 | $80,00 | $80,63 | $77,25 | 931,80K |
| 2026-09-21 | $79,50 | +%0,76 | $78,65 | $79,94 | $78,11 | 1,32M |
| 2026-09-18 | $78,90 | -%2,53 | $80,70 | $80,73 | $78,62 | 1,67M |
| 2026-09-17 | $80,95 | -%1,33 | $82,00 | $82,66 | $80,54 | 530,30K |
| 2026-09-16 | $82,04 | -%1,82 | $84,26 | $84,45 | $81,95 | 875,70K |
| 2026-09-15 | $83,56 | +%1,04 | $81,51 | $83,74 | $81,40 | 455,50K |
| 2026-09-14 | $82,70 | +%0,85 | $83,51 | $84,43 | $82,45 | 481,20K |
| 2026-09-11 | $82,00 | +%0,68 | $82,09 | $82,81 | $80,44 | 547,30K |
| 2026-09-10 | $81,45 | -%0,32 | $82,02 | $82,73 | $81,21 | 576,90K |
| 2026-09-09 | $81,71 | -%0,54 | $82,23 | $83,43 | $81,33 | 1,08M |
| 2026-09-08 | $82,15 | -%2,99 | $83,41 | $84,24 | $82,14 | 967,30K |
| 2026-09-04 | $84,68 | -%1,31 | $84,57 | $85,86 | $83,70 | 632,90K |
| 2026-09-03 | $85,80 | +%0,82 | $85,20 | $87,07 | $84,21 | 529,30K |
| 2026-09-02 | $85,10 | -%2,50 | $85,30 | $87,41 | $84,90 | 767,40K |
| 2026-09-01 | $87,28 | +%0,68 | $86,50 | $87,35 | $85,30 | 824,80K |
| 2026-08-31 | $86,69 | -%0,17 | $86,46 | $87,43 | $86,22 | 601,30K |
| 2026-08-28 | $86,84 | +%1,81 | $85,46 | $86,93 | $85,42 | 361,70K |
| 2026-08-27 | $85,30 | +%0,85 | $84,16 | $85,74 | $84,03 | 311,70K |
| 2026-08-26 | $84,58 | -%1,18 | $84,89 | $86,07 | $83,61 | 435,50K |
| 2026-08-25 | $85,59 | +%0,61 | $84,10 | $86,21 | $83,49 | 736,50K |
| 2026-08-24 | $85,07 | +%0,84 | $84,99 | $86,77 | $84,51 | 423,00K |
| 2026-08-21 | $84,36 | +%0,34 | $84,12 | $84,85 | $83,60 | 383,00K |
| 2026-08-20 | $84,07 | -%0,12 | $84,35 | $84,77 | $81,99 | 453,90K |
| 2026-08-19 | $84,17 | +%0,49 | $83,83 | $85,93 | $83,83 | 487,20K |
| 2026-08-18 | $83,76 | +%0,40 | $84,05 | $85,59 | $83,30 | 872,20K |
| 2026-08-17 | $83,43 | +%0,08 | $83,87 | $83,87 | $81,14 | 927,90K |
| 2026-08-14 | $83,36 | -%0,37 | $82,73 | $84,14 | $82,32 | 488,00K |
| 2026-08-13 | $83,67 | +%6,46 | $78,80 | $83,75 | $78,80 | 1,02M |
| 2026-08-12 | $78,59 | -%0,63 | $78,23 | $79,28 | $77,18 | 818,70K |
| 2026-08-11 | $79,09 | -%1,42 | $80,00 | $81,06 | $78,02 | 1,50M |
| 2026-08-10 | $80,23 | -%2,76 | $81,42 | $82,48 | $80,11 | 1,17M |
| 2026-08-07 | $82,51 | +%3,14 | $79,81 | $82,56 | $79,81 | 1,54M |
| 2026-08-06 | $80,00 | -%3,12 | $80,94 | $81,47 | $77,93 | 1,32M |
| 2026-08-05 | $82,58 | +%2,65 | $87,46 | $87,75 | $81,82 | 3,05M |
| 2026-08-04 | $80,45 | +%0,44 | $78,70 | $80,91 | $77,56 | 1,71M |
| 2026-08-03 | $80,10 | -%0,24 | $80,62 | $82,69 | $79,63 | 1,32M |
| 2026-07-31 | $80,29 | -%3,35 | $83,15 | $84,24 | $78,85 | 2,20M |
| 2026-07-30 | $83,07 | -%14,98 | $90,91 | $92,77 | $82,37 | 2,49M |
| 2026-07-29 | $97,71 | +%1,91 | $95,85 | $98,34 | $95,85 | 644,00K |
| 2026-07-28 | $95,88 | +%6,44 | $91,43 | $95,94 | $91,43 | 1,08M |
| 2026-07-27 | $90,08 | +%3,68 | $87,81 | $91,52 | $87,79 | 799,40K |
| 2026-07-24 | $86,88 | +%0,94 | $86,50 | $87,36 | $85,80 | 792,40K |
| 2026-07-23 | $86,07 | +%2,20 | $83,45 | $86,36 | $83,45 | 525,90K |
| 2026-07-22 | $84,22 | -%0,55 | $85,96 | $86,01 | $82,52 | 541,40K |
| 2026-07-21 | $84,69 | -%1,11 | $84,77 | $85,89 | $83,66 | 521,90K |
| 2026-07-20 | $85,64 | -%1,92 | $86,92 | $87,02 | $85,40 | 389,90K |
| 2026-07-17 | $87,32 | -%0,34 | $87,24 | $87,40 | $85,87 | 441,70K |
| 2026-07-16 | $87,62 | +%5,07 | $86,80 | $90,21 | $84,61 | 970,80K |
| 2026-07-15 | $83,39 | -%4,02 | $87,15 | $87,23 | $81,94 | 1,43M |
| 2026-07-14 | $86,88 | -%5,59 | $90,73 | $92,32 | $84,93 | 1,32M |
| 2026-07-13 | $92,02 | +%1,12 | $91,88 | $92,69 | $91,01 | 449,90K |
| 2026-07-10 | $91,00 | -%0,10 | $91,69 | $91,73 | $90,24 | 266,40K |
| 2026-07-09 | $91,09 | +%1,35 | $89,03 | $92,18 | $89,03 | 541,20K |
| 2026-07-08 | $89,88 | -%1,31 | $90,91 | $92,44 | $89,72 | 488,30K |
| 2026-07-07 | $91,07 | +%0,88 | $91,15 | $91,41 | $88,78 | 560,70K |
| 2026-07-06 | $90,28 | -%0,18 | $90,24 | $92,58 | $87,78 | 656,70K |
| 2026-07-02 | $90,44 | +%2,11 | $88,79 | $91,14 | $88,13 | 533,30K |
| 2026-07-01 | $88,57 | +%2,70 | $87,49 | $91,42 | $87,24 | 781,40K |
| 2026-06-30 | $86,24 | -%0,13 | $86,22 | $87,48 | $85,85 | 541,50K |
| 2026-06-29 | $86,35 | -%0,88 | $86,58 | $87,97 | $83,94 | 726,70K |
| 2026-06-26 | $87,12 | +%1,17 | $86,81 | $91,03 | $86,12 | 1,86M |
| 2026-06-25 | $86,11 | +%1,53 | $84,50 | $86,84 | $84,50 | 487,40K |
| 2026-06-24 | $84,81 | +%2,21 | $83,31 | $84,95 | $82,42 | 675,50K |
| 2026-06-23 | $82,98 | +%0,80 | $82,69 | $83,55 | $82,04 | 508,00K |
| 2026-06-22 | $82,32 | -%0,58 | $82,18 | $83,12 | $80,81 | 715,00K |
| 2026-06-18 | $82,80 | -%1,76 | $82,46 | $84,42 | $80,22 | 1,31M |
| 2026-06-17 | $84,28 | +%1,10 | $82,84 | $86,18 | $82,57 | 636,40K |
| 2026-06-16 | $83,36 | -%0,22 | $83,16 | $85,79 | $82,93 | 1,70M |
| 2026-06-15 | $83,54 | -%14,50 | $96,25 | $97,00 | $80,42 | 4,26M |
| 2026-06-12 | $97,71 | -%1,77 | $99,09 | $101,61 | $96,85 | 668,30K |
| 2026-06-11 | $99,47 | -%0,37 | $99,56 | $99,85 | $97,99 | 384,00K |
| 2026-06-10 | $99,84 | +%2,79 | $96,56 | $99,94 | $96,08 | 529,80K |
| 2026-06-09 | $97,13 | +%0,41 | $96,65 | $99,50 | $95,19 | 533,70K |
| 2026-06-08 | $96,73 | -%3,28 | $99,98 | $100,54 | $96,73 | 887,40K |
| 2026-06-05 | $100,01 | -%1,94 | $102,84 | $103,67 | $98,77 | 747,40K |
| 2026-06-04 | $101,99 | +%2,37 | $101,52 | $102,00 | $100,13 | 687,70K |
| 2026-06-03 | $99,63 | +%1,76 | $97,34 | $99,63 | $97,34 | 865,80K |
| 2026-06-02 | $97,91 | +%1,46 | $95,58 | $99,00 | $95,00 | 959,60K |
| 2026-06-01 | $96,50 | +%4,46 | $93,10 | $98,33 | $93,10 | 700,00K |
| 2026-05-29 | $92,38 | +%0,45 | $91,87 | $94,16 | $91,83 | 998,30K |
| 2026-05-28 | $91,97 | +%1,09 | $91,13 | $93,49 | $91,11 | 724,10K |
| 2026-05-27 | $90,98 | +%1,68 | $89,41 | $91,84 | $89,41 | 714,90K |
| 2026-05-26 | $89,48 | +%0,96 | $88,08 | $89,70 | $87,87 | 378,40K |