Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	28.56	26.96	28.43	27.37	722800.0	27.37
2021-02-12	28.89	28.01	28.35	28.27	516200.0	28.27
2021-02-11	28.94	27.76	28.77	28.45	482500.0	28.45
2021-02-10	28.72	27.72	28.55	28.57	464100.0	28.57
2021-02-09	28.57	27.4	27.85	28.16	421700.0	28.16
2021-02-08	27.85	27.14	27.23	27.69	511400.0	27.69
2021-02-05	27.97	26.88	27.43	27.22	384700.0	27.22
2021-02-04	28.21	27.07	27.75	27.23	753400.0	27.23
2021-02-03	28.23	27.01	27.6	27.72	811800.0	27.72
2021-02-02	27.42	26.1	27.09	27.32	1364000.0	27.32
2021-02-01	27.91	25.94	25.97	27.16	1777800.0	27.16
2021-01-29	26.05	24.0	24.3	25.75	1148800.0	25.75
2021-01-28	24.99	23.59	24.99	24.03	731500.0	24.03
2021-01-27	25.97	22.8	24.4	24.87	2061900.0	24.87
2021-01-26	26.28	25.14	25.77	25.99	1260900.0	25.99
2021-01-25	25.68	24.79	24.79	25.33	760300.0	25.33
2021-01-22	24.84	24.08	24.3	24.7	561400.0	24.7
2021-01-21	25.07	24.05	24.48	24.72	868800.0	24.72
2021-01-20	25.5	24.29	25.25	24.41	990200.0	24.41
2021-01-19	25.28	23.98	23.98	25.08	1354200.0	25.08
2021-01-15	25.88	23.27	25.88	23.84	2543200.0	23.84
2021-01-14	24.75	23.45	23.55	23.7	1041000.0	23.7
2021-01-13	23.47	22.73	22.73	23.25	833200.0	23.25
2021-01-12	22.73	22.21	22.47	22.7	742500.0	22.7
2021-01-11	22.6	21.32	21.55	22.36	555500.0	22.36
2021-01-08	22.14	21.61	21.98	21.91	601500.0	21.91
2021-01-07	22.05	21.27	21.27	21.7	619500.0	21.7
2021-01-06	21.62	20.7	21.5	20.89	865800.0	20.89
2021-01-05	21.95	21.09	21.09	21.63	459300.0	21.63
2021-01-04	21.24	20.8	21.15	21.01	617700.0	21.01
2020-12-31	21.65	20.96	21.61	21.23	433500.0	21.23
2020-12-30	22.05	21.14	21.19	21.58	602800.0	21.58
2020-12-29	21.93	20.39	21.93	21.06	1141300.0	21.06
2020-12-28	22.75	21.75	22.3	21.75	1374100.0	21.75
2020-12-24	22.55	21.84	22.1	22.25	295700.0	22.25
2020-12-23	22.62	22.04	22.47	22.23	652500.0	22.23
2020-12-22	23.49	22.4	22.87	22.49	677700.0	22.49
2020-12-21	22.93	21.85	22.55	22.72	995900.0	22.72
2020-12-18	23.74	22.83	23.07	22.83	937600.0	22.83
2020-12-17	23.2	22.63	22.98	22.95	649200.0	22.95
2020-12-16	24.23	23.11	24.0	23.15	783000.0	23.15
2020-12-15	23.94	23.01	23.5	23.84	673000.0	23.84
2020-12-14	23.7	22.75	22.82	23.46	731700.0	23.46
2020-12-11	23.25	22.32	22.71	22.72	617400.0	22.72
2020-12-10	22.66	21.6	21.78	22.65	726700.0	22.65
2020-12-09	22.47	21.33	22.12	21.99	877300.0	21.99
2020-12-08	22.3	21.47	22.16	22.12	716200.0	22.12
2020-12-07	22.57	22.02	22.33	22.14	511400.0	22.14
2020-12-04	22.65	21.99	22.0	22.33	689700.0	22.33
2020-12-03	22.74	21.87	22.42	21.98	758800.0	21.98
2020-12-02	23.31	22.06	23.14	22.23	1030600.0	22.23
2020-12-01	23.45	22.11	23.35	23.29	1254200.0	23.29
2020-11-30	24.26	23.12	23.75	23.33	830900.0	23.33
2020-11-27	23.79	22.94	23.2	23.75	472000.0	23.75
2020-11-25	23.29	22.06	22.74	23.03	1410000.0	23.03
2020-11-24	23.52	22.55	23.25	22.83	930500.0	22.83
2020-11-23	24.14	22.94	24.0	23.56	1234800.0	23.56
2020-11-20	24.33	23.41	23.92	23.81	1009000.0	23.81
2020-11-19	25.12	23.81	24.48	24.15	1635900.0	24.15
2020-11-18	24.23	22.4	22.83	23.92	1728300.0	23.92
2020-11-17	22.68	21.76	22.65	22.19	878400.0	22.19
2020-11-16	22.93	21.75	22.39	22.64	1364600.0	22.64
2020-11-13	23.19	21.55	22.24	23.09	1340300.0	23.09
2020-11-12	23.0	21.39	21.72	21.76	1477700.0	21.76
2020-11-11	22.39	21.27	21.41	21.57	1288800.0	21.57
2020-11-10	22.23	20.89	21.71	21.05	1135200.0	21.05
2020-11-09	23.46	21.17	23.29	21.6	1822300.0	21.6
2020-11-06	25.72	24.77	25.19	25.03	689700.0	25.03
2020-11-05	26.23	24.11	25.94	25.14	2471900.0	25.14
2020-11-04	26.01	23.83	24.54	25.62	795400.0	25.62
2020-11-03	24.5	23.65	23.99	24.31	618000.0	24.31
2020-11-02	24.92	23.51	24.06	23.6	548700.0	23.6
2020-10-30	25.33	23.48	25.18	23.87	1105700.0	23.87
2020-10-29	27.06	24.86	26.97	25.18	2013200.0	25.18
2020-10-28	28.49	26.39	28.22	27.08	1578000.0	27.08
2020-10-27	33.85	28.93	32.24	28.93	3259500.0	28.93
2020-10-26	29.22	28.14	29.18	28.23	2255200.0	28.23
2020-10-23	29.2	28.52	29.08	28.7	500700.0	28.7
2020-10-22	29.02	28.05	28.52	28.93	648700.0	28.93
2020-10-21	29.73	28.42	29.42	28.47	579300.0	28.47
2020-10-20	29.69	29.0	29.0	29.15	843400.0	29.15
2020-10-19	29.8	28.96	29.67	29.01	503400.0	29.01
2020-10-16	30.44	29.28	30.22	29.36	467000.0	29.36
2020-10-15	30.12	29.32	29.5	30.09	712900.0	30.09
2020-10-14	31.13	29.57	30.93	30.2	1129100.0	30.2
2020-10-13	31.33	29.92	30.41	30.99	1135200.0	30.99
2020-10-12	31.33	30.22	30.6	30.46	657500.0	30.46
2020-10-09	30.74	29.48	29.48	30.44	707900.0	30.44
2020-10-08	30.87	29.43	30.52	29.57	1026200.0	29.57
2020-10-07	30.25	29.15	29.28	29.83	1000300.0	29.83
2020-10-06	29.9	28.22	29.17	29.04	1638400.0	29.04
2020-10-05	29.07	26.9	27.4	28.94	2608000.0	28.94
2020-10-02	26.84	25.61	26.34	26.74	1840600.0	26.74
2020-10-01	27.27	25.56	26.47	27.05	1804500.0	27.05
2020-09-30	27.09	25.7	26.86	26.34	1876700.0	26.34
2020-09-29	27.97	26.26	27.33	27.08	1236500.0	27.08
2020-09-28	27.89	26.86	27.05	27.48	881100.0	27.48
2020-09-25	26.66	25.66	26.29	26.51	1731100.0	26.51
2020-09-24	27.39	26.23	27.0	26.35	838500.0	26.35
2020-09-23	27.55	26.6	27.26	27.09	1033100.0	27.09
2020-09-22	28.0	26.81	27.99	27.26	730300.0	27.26
2020-09-21	28.31	26.39	26.5	27.95	1777800.0	27.95
2020-09-18	28.66	27.04	28.61	27.21	1976300.0	27.21
2020-09-17	29.4	28.19	29.05	28.3	1581500.0	28.3
2020-09-16	31.18	29.25	31.18	29.62	1236500.0	29.62
2020-09-15	31.49	30.47	31.13	30.92	924100.0	30.92
2020-09-14	31.64	30.15	30.93	31.12	876600.0	31.12
2020-09-11	32.37	30.79	31.05	30.86	1381300.0	30.86
2020-09-10	34.37	28.08	33.77	30.55	6158500.0	30.55
2020-09-09	34.51	33.0	34.45	33.76	1126000.0	33.76
2020-09-08	35.53	33.15	33.52	33.88	835000.0	33.88
2020-09-04	36.07	32.83	36.01	34.28	1221000.0	34.28
2020-09-03	37.11	34.32	36.71	34.89	1626200.0	34.89
2020-09-02	39.05	36.7	38.99	37.55	1163600.0	37.55
2020-09-01	39.14	36.77	36.99	38.85	1569000.0	38.85
2020-08-31	38.0	36.7	36.85	37.21	1865600.0	37.21
2020-08-28	37.91	35.88	37.71	36.55	1591600.0	36.55
2020-08-27	39.13	36.79	38.93	37.7	4332200.0	37.7
2020-08-26	41.09	37.61	40.54	39.17	4280000.0	39.17
2020-08-25	43.67	40.43	40.43	43.57	1357500.0	43.57
2020-08-24	42.14	40.02	41.86	40.62	1490500.0	40.62
2020-08-21	42.96	41.28	42.62	41.75	912400.0	41.75
2020-08-20	43.45	42.29	42.7	42.93	663000.0	42.93
2020-08-19	44.31	42.28	44.24	42.9	1012200.0	42.9
2020-08-18	45.73	44.04	45.47	44.29	756800.0	44.29
2020-08-17	46.84	44.06	46.27	45.22	1047900.0	45.22
2020-08-14	46.23	44.93	45.65	45.75	770200.0	45.75
2020-08-13	46.76	44.38	44.57	45.49	1150400.0	45.49
2020-08-12	50.48	41.72	48.62	45.05	3144300.0	45.05
2020-08-11	49.42	46.12	47.52	47.07	2076000.0	47.07
2020-08-10	51.5	47.05	50.47	48.0	1376500.0	48.0
2020-08-07	50.88	48.53	49.45	49.57	1610000.0	49.57
2020-08-06	52.0	48.02	51.8	49.36	1674400.0	49.36
2020-08-05	52.84	47.23	47.25	51.6	3238400.0	51.6
2020-08-04	47.71	46.3	46.78	47.08	1240800.0	47.08
2020-08-03	47.64	44.9	46.28	46.54	1129900.0	46.54
2020-07-31	48.42	44.72	48.19	45.79	1600000.0	45.79
2020-07-30	48.44	46.61	48.24	47.75	1077900.0	47.75
2020-07-29	51.38	47.28	47.36	48.6	2335100.0	48.6
2020-07-28	48.04	46.2	46.79	46.98	1134200.0	46.98
2020-07-27	48.55	46.61	48.26	46.8	967900.0	46.8
2020-07-24	48.95	45.23	45.63	47.57	1649600.0	47.57
2020-07-23	49.87	45.28	49.48	46.33	2105200.0	46.33
2020-07-22	49.69	46.51	46.92	49.39	1685700.0	49.39
2020-07-21	47.45	44.74	45.98	46.84	1909100.0	46.84
2020-07-20	48.32	44.19	46.36	45.44	2789600.0	45.44
2020-07-17	50.49	45.22	49.88	46.6	6200700.0	46.6
2020-07-16	48.75	43.03	44.04	47.94	7804700.0	47.94
2020-07-15	45.45	37.05	39.46	43.1	6293200.0	43.1
2020-07-14	41.7	34.82	35.69	39.29	6552600.0	39.29
2020-07-13	35.98	34.24	34.5	35.08	1491500.0	35.08
2020-07-10	34.35	31.65	32.66	33.93	1064800.0	33.93
2020-07-09	35.37	32.0	33.57	32.44	1721600.0	32.44
2020-07-08	34.66	32.85	32.95	34.38	868600.0	34.38
2020-07-07	33.67	32.12	32.28	32.76	794500.0	32.76
2020-07-06	33.55	31.31	31.8	32.48	999200.0	32.48
2020-07-02	31.61	29.23	29.7	31.33	830200.0	31.33
2020-07-01	29.27	26.92	27.1	28.91	974100.0	28.91
2020-06-30	27.81	26.59	26.59	27.24	498300.0	27.24
2020-06-29	27.26	26.29	26.62	26.72	250400.0	26.72
2020-06-26	26.63	25.5	26.23	26.41	427100.0	26.41
2020-06-25	26.38	25.34	25.66	26.28	351400.0	26.28
2020-06-24	26.01	24.63	25.81	25.69	402200.0	25.69
2020-06-23	26.98	25.92	26.68	25.93	345700.0	25.93
2020-06-22	26.52	26.0	26.12	26.51	356300.0	26.51
2020-06-19	26.32	25.04	25.04	26.23	549000.0	26.23
2020-06-18	25.26	24.33	24.33	25.07	302800.0	25.07
2020-06-17	25.2	24.38	25.18	24.57	256900.0	24.57
2020-06-16	25.48	24.5	24.96	24.97	327600.0	24.97
2020-06-15	24.58	23.62	24.0	24.52	317900.0	24.52
2020-06-12	25.36	23.53	24.78	24.22	454200.0	24.22
2020-06-11	26.39	24.5	26.21	24.53	530000.0	24.53
2020-06-10	27.26	26.67	26.85	26.72	238300.0	26.72
2020-06-09	27.73	26.35	27.44	26.84	297400.0	26.84
2020-06-08	28.0	27.07	27.1	27.98	318000.0	27.98
2020-06-05	27.79	26.77	26.99	27.05	376300.0	27.05
2020-06-04	26.82	25.95	26.13	26.65	406100.0	26.65
2020-06-03	26.32	25.4	26.15	26.03	482000.0	26.03
2020-06-02	25.98	25.37	25.43	25.94	300700.0	25.94
2020-06-01	25.64	24.34	24.81	25.26	421500.0	25.26
2020-05-29	24.66	23.62	24.04	24.62	476300.0	24.62
2020-05-28	24.9	24.08	24.36	24.19	341000.0	24.19
2020-05-27	24.62	23.12	24.6	24.22	662500.0	24.22
2020-05-26	25.0	24.23	24.94	24.33	304300.0	24.33
2020-05-22	24.42	24.03	24.21	24.41	412500.0	24.41
2020-05-21	24.14	23.29	23.77	24.05	486000.0	24.05
2020-05-20	23.79	23.23	23.36	23.59	260900.0	23.59
2020-05-19	24.2	22.98	23.44	23.0	324400.0	23.0
2020-05-18	24.64	23.21	24.25	23.38	391600.0	23.38
2020-05-15	23.85	22.65	22.79	23.73	318900.0	23.73
2020-05-14	23.45	22.54	23.18	22.71	454500.0	22.71
2020-05-13	23.65	22.71	23.41	23.41	541600.0	23.41
2020-05-12	24.0	23.15	23.45	23.41	459600.0	23.41
2020-05-11	23.71	22.8	22.9	23.55	437700.0	23.55
2020-05-08	23.17	22.36	22.5	22.97	518100.0	22.97
2020-05-07	23.0	21.65	22.8	22.1	574800.0	22.1
2020-05-06	23.29	22.07	23.28	22.58	468000.0	22.58
2020-05-05	23.45	22.86	23.0	23.05	434500.0	23.05
2020-05-04	23.15	21.92	23.0	22.68	397500.0	22.68
2020-05-01	23.29	22.15	22.43	22.97	545700.0	22.97
2020-04-30	22.95	20.95	21.36	22.71	910200.0	22.71
2020-04-29	23.04	21.38	22.49	21.43	818800.0	21.43
2020-04-28	25.4	21.6	25.07	22.01	1921800.0	22.01
2020-04-27	25.86	24.2	24.62	25.04	598500.0	25.04
2020-04-24	25.3	23.52	23.78	24.6	470200.0	24.6
2020-04-23	24.4	23.26	24.38	23.5	508300.0	23.5
2020-04-22	24.56	23.65	24.44	24.29	337900.0	24.29
2020-04-21	24.48	22.72	23.33	24.16	592600.0	24.16
2020-04-20	24.61	23.5	23.98	23.72	420200.0	23.72
2020-04-17	24.48	23.59	23.94	24.23	682700.0	24.23
2020-04-16	23.7	22.59	22.95	23.59	854300.0	23.59
2020-04-15	23.1	20.66	21.54	22.92	709900.0	22.92
2020-04-14	23.85	21.44	23.72	21.72	821900.0	21.72
2020-04-13	23.19	22.01	22.37	23.0	500300.0	23.0
2020-04-09	23.76	22.02	23.59	22.3	885700.0	22.3
2020-04-08	23.6	21.55	21.79	23.24	1063900.0	23.24
2020-04-07	22.89	21.24	21.9	21.79	900800.0	21.79
2020-04-06	21.88	20.01	21.1	21.75	1140400.0	21.75
2020-04-03	21.29	19.95	20.41	20.74	684100.0	20.74
2020-04-02	20.73	18.5	18.5	20.47	1017700.0	20.47
2020-04-01	18.6	17.33	18.07	17.85	591000.0	17.85
2020-03-31	19.23	18.24	18.57	18.86	492600.0	18.86
2020-03-30	18.71	17.02	17.62	18.57	668900.0	18.57
2020-03-27	17.81	15.96	16.34	17.5	511200.0	17.5
2020-03-26	17.64	16.4	17.04	16.74	558900.0	16.74
2020-03-25	17.29	15.06	16.24	16.98	934700.0	16.98
2020-03-24	17.95	15.35	17.3	16.34	908400.0	16.34
2020-03-23	16.98	15.84	16.18	16.8	700700.0	16.8
2020-03-20	17.99	15.55	17.61	16.21	991600.0	16.21
2020-03-19	17.91	15.86	16.71	17.41	721100.0	17.41
2020-03-18	19.86	15.5	18.11	16.55	1091500.0	16.55
2020-03-17	23.08	17.6	22.21	18.61	1349200.0	18.61
2020-03-16	26.85	20.94	23.28	21.4	1922300.0	21.4
2020-03-13	24.16	21.47	21.62	23.94	2180100.0	23.94
2020-03-12	21.83	16.36	16.66	20.73	2163900.0	20.73
2020-03-11	18.09	16.72	18.06	17.16	849900.0	17.16
2020-03-10	20.27	17.73	19.93	18.31	957200.0	18.31
2020-03-09	20.76	18.74	20.21	19.44	647400.0	19.44
2020-03-06	21.39	20.14	20.58	20.5	699600.0	20.5
2020-03-05	21.44	19.96	20.25	20.75	879300.0	20.75
2020-03-04	20.61	19.37	20.35	20.34	667900.0	20.34
2020-03-03	20.58	18.81	19.48	20.33	624800.0	20.33
2020-03-02	20.45	18.85	19.92	19.31	1186300.0	19.31
2020-02-28	20.73	19.45	19.77	19.88	1302100.0	19.88
2020-02-27	18.82	15.98	16.11	18.5	1274200.0	18.5
2020-02-26	16.64	15.93	16.14	16.35	668400.0	16.35
2020-02-25	16.29	15.81	16.23	16.07	438300.0	16.07
2020-02-24	16.33	15.94	16.26	16.14	330900.0	16.14
2020-02-21	16.93	16.65	16.87	16.76	164500.0	16.76
2020-02-20	17.35	16.79	17.16	16.88	293700.0	16.88
2020-02-19	17.3	16.81	16.88	17.21	161600.0	17.21
2020-02-18	17.35	16.67	17.15	16.87	182500.0	16.87

名前	Stride Inc. Common Stock
ティッカー	LRN
国	United States
上場年	nan
セクター	Consumer Services

Stride Inc. Common Stockのデータ

Stride Inc. Common Stockの基本情報

Stride Inc. Common Stockの過去1年の値動き