Stride, Inc. - Price History
Monthly price history for LRN (Stride, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $66.35 | $66.35 |
| April 2024 | $66.75 | $66.75 |
| March 2024 | $63.05 | $63.05 |
| February 2024 | $59.75 | $59.75 |
| January 2024 | $59.95 | $59.95 |
| December 2023 | $59.37 | $59.37 |
| November 2023 | $60.58 | $60.58 |
| October 2023 | $54.98 | $54.98 |
| September 2023 | $45.03 | $45.03 |
| August 2023 | $42.49 | $42.49 |
| July 2023 | $38.21 | $38.21 |
| June 2023 | $37.23 | $37.23 |
| May 2023 | $40.41 | $40.41 |
| April 2023 | $42.96 | $42.96 |
| March 2023 | $39.25 | $39.25 |
| February 2023 | $42.47 | $42.47 |
| January 2023 | $42.93 | $42.93 |
| December 2022 | $31.28 | $31.28 |
| November 2022 | $35.41 | $35.41 |
| October 2022 | $33.51 | $33.51 |
| September 2022 | $42.03 | $42.03 |
| August 2022 | $38.14 | $38.14 |
| July 2022 | $44.68 | $44.68 |
| June 2022 | $40.79 | $40.79 |
| May 2022 | $39.11 | $39.11 |
| April 2022 | $39.30 | $39.30 |
| March 2022 | $36.33 | $36.33 |
| February 2022 | $33.58 | $33.58 |
| January 2022 | $35.07 | $35.07 |
| December 2021 | $33.33 | $33.33 |
| November 2021 | $34.13 | $34.13 |
| October 2021 | $35.50 | $35.50 |
| September 2021 | $35.94 | $35.94 |
| August 2021 | $34.24 | $34.24 |
| July 2021 | $30.66 | $30.66 |
| June 2021 | $32.13 | $32.13 |
| May 2021 | $26.88 | $26.88 |
| April 2021 | $28.63 | $28.63 |
| March 2021 | $30.11 | $30.11 |
| February 2021 | $24.05 | $24.05 |
| January 2021 | $25.75 | $25.75 |
| December 2020 | $21.23 | $21.23 |
| November 2020 | $23.33 | $23.33 |
| October 2020 | $23.87 | $23.87 |
| September 2020 | $26.34 | $26.34 |
| August 2020 | $37.21 | $37.21 |
| July 2020 | $45.79 | $45.79 |
| June 2020 | $27.24 | $27.24 |
| May 2020 | $24.62 | $24.62 |
| April 2020 | $22.71 | $22.71 |
| March 2020 | $18.86 | $18.86 |
| February 2020 | $19.88 | $19.88 |
| January 2020 | $16.14 | $16.14 |
| December 2019 | $20.35 | $20.35 |
| November 2019 | $19.65 | $19.65 |
| October 2019 | $19.79 | $19.79 |
| September 2019 | $26.40 | $26.40 |
| August 2019 | $26.35 | $26.35 |
| July 2019 | $29.85 | $29.85 |
| June 2019 | $30.41 | $30.41 |
| May 2019 | $30.57 | $30.57 |
| April 2019 | $30.12 | $30.12 |
| March 2019 | $34.13 | $34.13 |
| February 2019 | $32.04 | $32.04 |
| January 2019 | $31.51 | $31.51 |
| December 2018 | $24.79 | $24.79 |
| November 2018 | $23.86 | $23.86 |
| October 2018 | $21.41 | $21.41 |
| September 2018 | $17.70 | $17.70 |
| August 2018 | $16.56 | $16.56 |
| July 2018 | $16.36 | $16.36 |
| June 2018 | $16.37 | $16.37 |
| May 2018 | $16.14 | $16.14 |
| April 2018 | $15.30 | $15.30 |
| March 2018 | $14.18 | $14.18 |
| February 2018 | $14.93 | $14.93 |
| January 2018 | $17.35 | $17.35 |
| December 2017 | $15.90 | $15.90 |
| November 2017 | $16.54 | $16.54 |
| October 2017 | $16.22 | $16.22 |
| September 2017 | $17.84 | $17.84 |
| August 2017 | $17.92 | $17.92 |
| July 2017 | $17.71 | $17.71 |
| June 2017 | $17.92 | $17.92 |
| May 2017 | $18.83 | $18.83 |
| April 2017 | $18.85 | $18.85 |
| March 2017 | $19.15 | $19.15 |
| February 2017 | $17.86 | $17.86 |
| January 2017 | $19.93 | $19.93 |
| December 2016 | $17.16 | $17.16 |
| November 2016 | $14.68 | $14.68 |
| October 2016 | $10.84 | $10.84 |
| September 2016 | $14.35 | $14.35 |
| August 2016 | $11.95 | $11.95 |
| July 2016 | $12.38 | $12.38 |
| June 2016 | $12.49 | $12.49 |
| May 2016 | $11.87 | $11.87 |
| April 2016 | $12.29 | $12.29 |
| March 2016 | $9.89 | $9.89 |
| February 2016 | $9.79 | $9.79 |
| January 2016 | $9.19 | $9.19 |
| December 2015 | $8.80 | $8.80 |
| November 2015 | $10.14 | $10.14 |
| October 2015 | $9.71 | $9.71 |
| September 2015 | $12.44 | $12.44 |
| August 2015 | $13.22 | $13.22 |
| July 2015 | $13.19 | $13.19 |
| June 2015 | $12.65 | $12.65 |
| May 2015 | $13.69 | $13.69 |
| April 2015 | $16.17 | $16.17 |
| March 2015 | $15.72 | $15.72 |
| February 2015 | $16.93 | $16.93 |
| January 2015 | $14.22 | $14.22 |
| December 2014 | $11.87 | $11.87 |
| November 2014 | $11.50 | $11.50 |
| October 2014 | $12.40 | $12.40 |
| September 2014 | $15.96 | $15.96 |
| August 2014 | $18.83 | $18.83 |
| July 2014 | $23.31 | $23.31 |
| June 2014 | $24.07 | $24.07 |
| May 2014 | $22.96 | $22.96 |
| April 2014 | $23.68 | $23.68 |
| March 2014 | $22.65 | $22.65 |
| February 2014 | $22.63 | $22.63 |
| January 2014 | $21.95 | $21.95 |
| December 2013 | $21.75 | $21.75 |
| November 2013 | $21.04 | $21.04 |
| October 2013 | $18.28 | $18.28 |
| September 2013 | $30.88 | $30.88 |
| August 2013 | $36.31 | $36.31 |
| July 2013 | $31.10 | $31.10 |
| June 2013 | $26.27 | $26.27 |
| May 2013 | $29.72 | $29.72 |
| April 2013 | $25.47 | $25.47 |
| March 2013 | $24.11 | $24.11 |
| February 2013 | $20.85 | $20.85 |
| January 2013 | $18.46 | $18.46 |
| December 2012 | $20.44 | $20.44 |
| November 2012 | $17.33 | $17.33 |
| October 2012 | $20.47 | $20.47 |
| September 2012 | $20.20 | $20.20 |
| August 2012 | $21.05 | $21.05 |
| July 2012 | $18.08 | $18.08 |
| June 2012 | $23.30 | $23.30 |
| May 2012 | $21.92 | $21.92 |
| April 2012 | $25.50 | $25.50 |
| March 2012 | $23.63 | $23.63 |
| February 2012 | $21.56 | $21.56 |
| January 2012 | $22.39 | $22.39 |
| December 2011 | $17.94 | $17.94 |
| November 2011 | $24.97 | $24.97 |
| October 2011 | $35.05 | $35.05 |
| September 2011 | $25.46 | $25.46 |
| August 2011 | $26.88 | $26.88 |
| July 2011 | $32.08 | $32.08 |
| June 2011 | $33.14 | $33.14 |
| May 2011 | $34.80 | $34.80 |
| April 2011 | $39.37 | $39.37 |
| March 2011 | $33.70 | $33.70 |
| February 2011 | $33.64 | $33.64 |
| January 2011 | $27.25 | $27.25 |
| December 2010 | $28.66 | $28.66 |
| November 2010 | $25.64 | $25.64 |
| October 2010 | $27.91 | $27.91 |
| September 2010 | $29.03 | $29.03 |
| August 2010 | $23.14 | $23.14 |
| July 2010 | $26.05 | $26.05 |
| June 2010 | $22.18 | $22.18 |
| May 2010 | $25.02 | $25.02 |
| April 2010 | $23.67 | $23.67 |
| March 2010 | $22.21 | $22.21 |
| February 2010 | $20.13 | $20.13 |
| January 2010 | $19.99 | $19.99 |
| December 2009 | $20.27 | $20.27 |
| November 2009 | $17.92 | $17.92 |
| October 2009 | $16.04 | $16.04 |
| September 2009 | $16.48 | $16.48 |
| August 2009 | $20.59 | $20.59 |
| July 2009 | $18.77 | $18.77 |
| June 2009 | $21.55 | $21.55 |
| May 2009 | $17.50 | $17.50 |
| April 2009 | $17.58 | $17.58 |
| March 2009 | $13.90 | $13.90 |
| February 2009 | $16.61 | $16.61 |
| January 2009 | $15.97 | $15.97 |
| December 2008 | $18.75 | $18.75 |
| November 2008 | $18.25 | $18.25 |
| October 2008 | $27.38 | $27.38 |
| September 2008 | $26.50 | $26.50 |
| August 2008 | $23.57 | $23.57 |
| July 2008 | $25.28 | $25.28 |
| June 2008 | $21.51 | $21.51 |
| May 2008 | $27.36 | $27.36 |
| April 2008 | $25.48 | $25.48 |
| March 2008 | $19.65 | $19.65 |
| February 2008 | $27.12 | $27.12 |
| January 2008 | $23 | $23 |
| December 2007 | $25.87 | $25.87 |
LRN
Price: $69.82
52 week price:
Earnings Per Share: 3.97 USD
P/E Ratio: 15.76
Exchange: NYQ
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 240230
Ebitda: 32.3 millionMarket Capitalization: 2.7 billion