Stride Inc (LRN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
326.694 |
-1,59%
|
80,00
|
78,88
|
80,66
|
79,40
|
| 22/10/2026 |
347.483 |
5,62%
|
78,24
|
77,08
|
80,72
|
80,68
|
| 21/10/2026 |
685.957 |
-3,24%
|
78,47
|
74,01
|
80,77
|
76,39
|
| 20/10/2026 |
567.406 |
-2,52%
|
81,73
|
78,40
|
82,81
|
78,95
|
| 19/10/2026 |
277.448 |
-1,70%
|
82,35
|
80,50
|
82,56
|
80,99
|
| 16/10/2026 |
297.345 |
-0,95%
|
83,52
|
81,695
|
83,86
|
82,39
|
| 15/10/2026 |
238.901 |
0,76%
|
83,60
|
82,19
|
84,305
|
83,18
|
| 14/10/2026 |
339.594 |
-0,54%
|
82,34
|
80,88
|
83,06
|
82,55
|
| 13/10/2026 |
168.567 |
-1,69%
|
84,58
|
82,98
|
84,58
|
83,00
|
| 12/10/2026 |
184.200 |
-1,36%
|
85,15
|
83,63
|
85,75
|
84,43
|
| 09/10/2026 |
196.012 |
5,20%
|
82,00
|
81,78
|
85,69
|
85,59
|
| 08/10/2026 |
178.632 |
2,19%
|
79,86
|
79,86
|
81,46
|
81,36
|
| 07/10/2026 |
126.089 |
-0,16%
|
79,90
|
78,77
|
80,455
|
79,62
|
| 06/10/2026 |
124.410 |
1,10%
|
79,23
|
78,66
|
79,81
|
79,75
|
| 05/10/2026 |
210.486 |
-0,01%
|
78,33
|
77,90
|
79,08
|
78,88
|
| 02/10/2026 |
272.241 |
1,77%
|
78,32
|
78,11
|
79,53
|
78,89
|
| 01/10/2026 |
251.731 |
-0,59%
|
78,69
|
77,51
|
78,77
|
77,52
|
| 30/09/2026 |
262.028 |
3,16%
|
76,00
|
76,00
|
78,31
|
77,98
|
| 29/09/2026 |
206.585 |
-1,40%
|
76,26
|
74,63
|
76,64
|
75,59
|
| 28/09/2026 |
152.720 |
-2,42%
|
78,50
|
76,51
|
78,50
|
76,66
|
| 25/09/2026 |
154.731 |
-1,85%
|
79,93
|
77,58
|
79,93
|
78,56
|
| 24/09/2026 |
155.298 |
1,92%
|
78,86
|
78,74
|
80,23
|
80,04
|
| 23/09/2026 |
129.569 |
-0,20%
|
78,62
|
77,00
|
78,62
|
78,53
|
| 22/09/2026 |
388.059 |
-1,02%
|
80,01
|
77,44
|
80,54
|
78,69
|
| 21/09/2026 |
318.117 |
0,76%
|
78,65
|
78,25
|
79,87
|
79,50
|
| 18/09/2026 |
874.583 |
-2,53%
|
80,70
|
78,71
|
80,73
|
78,90
|
| 17/09/2026 |
170.662 |
-1,33%
|
82,00
|
80,54
|
82,37
|
80,95
|
| 16/09/2026 |
394.457 |
-1,82%
|
84,26
|
82,01
|
84,42
|
82,04
|
| 15/09/2026 |
132.791 |
1,04%
|
81,51
|
81,435
|
83,74
|
83,56
|
| 14/09/2026 |
163.838 |
0,85%
|
83,51
|
82,51
|
84,02
|
82,70
|
| 11/09/2026 |
187.282 |
0,68%
|
82,09
|
81,04
|
82,70
|
82,00
|
| 10/09/2026 |
262.113 |
-0,32%
|
82,02
|
81,21
|
82,13
|
81,45
|
| 09/09/2026 |
337.621 |
-0,54%
|
82,23
|
81,38
|
83,35
|
81,71
|
| 08/09/2026 |
270.297 |
-2,99%
|
83,41
|
82,14
|
84,24
|
82,15
|
| 04/09/2026 |
167.967 |
-1,31%
|
85,10
|
83,86
|
85,22
|
84,68
|
| 03/09/2026 |
215.207 |
0,82%
|
85,20
|
85,07
|
87,01
|
85,80
|
| 02/09/2026 |
180.612 |
-2,50%
|
86,60
|
85,01
|
87,31
|
85,10
|
| 01/09/2026 |
194.983 |
0,68%
|
86,50
|
85,48
|
87,345
|
87,28
|
| 31/08/2026 |
191.215 |
-0,17%
|
86,46
|
86,29
|
87,37
|
86,69
|
| 28/08/2026 |
149.498 |
1,81%
|
85,46
|
85,46
|
86,91
|
86,84
|
| 27/08/2026 |
120.539 |
0,85%
|
84,16
|
84,12
|
85,71
|
85,30
|
| 26/08/2026 |
136.687 |
-1,18%
|
84,89
|
83,84
|
85,57
|
84,58
|
| 25/08/2026 |
284.515 |
0,61%
|
84,10
|
83,49
|
86,21
|
85,59
|
| 24/08/2026 |
200.550 |
0,84%
|
84,99
|
84,96
|
86,61
|
85,07
|
| 21/08/2026 |
153.185 |
0,34%
|
84,12
|
83,62
|
84,845
|
84,36
|
| 20/08/2026 |
154.818 |
-0,12%
|
84,35
|
82,08
|
84,55
|
84,07
|
| 19/08/2026 |
142.964 |
0,49%
|
83,83
|
83,83
|
85,765
|
84,17
|
| 18/08/2026 |
264.396 |
0,40%
|
84,90
|
83,38
|
85,47
|
83,76
|
| 17/08/2026 |
370.401 |
0,08%
|
82,82
|
82,27
|
83,71
|
83,43
|
| 14/08/2026 |
191.648 |
-0,37%
|
84,14
|
82,32
|
84,14
|
83,36
|
| 13/08/2026 |
300.540 |
6,46%
|
79,49
|
79,00
|
83,75
|
83,67
|
| 12/08/2026 |
268.665 |
-0,63%
|
78,23
|
77,21
|
79,24
|
78,59
|
| 11/08/2026 |
350.561 |
-1,42%
|
80,00
|
78,05
|
81,06
|
79,09
|
| 10/08/2026 |
355.073 |
-2,76%
|
81,42
|
80,13
|
82,39
|
80,23
|
| 07/08/2026 |
204.242 |
3,14%
|
80,49
|
80,08
|
82,55
|
82,51
|
| 06/08/2026 |
337.025 |
-3,12%
|
80,94
|
77,95
|
81,11
|
80,00
|
| 05/08/2026 |
598.264 |
2,65%
|
86,58
|
81,87
|
87,00
|
82,58
|
| 04/08/2026 |
485.794 |
0,44%
|
78,70
|
77,66
|
80,91
|
80,45
|
| 03/08/2026 |
329.669 |
-0,24%
|
80,62
|
79,66
|
82,57
|
80,10
|
| 31/07/2026 |
505.053 |
-3,35%
|
83,15
|
78,87
|
84,00
|
80,29
|
| 30/07/2026 |
589.386 |
-14,98%
|
90,91
|
82,60
|
91,825
|
83,07
|
| 29/07/2026 |
178.208 |
1,91%
|
95,85
|
95,85
|
98,25
|
97,71
|
| 28/07/2026 |
217.575 |
6,44%
|
91,43
|
91,43
|
95,93
|
95,88
|
| 27/07/2026 |
242.534 |
3,68%
|
87,81
|
87,80
|
91,48
|
90,08
|
| 24/07/2026 |
139.511 |
0,94%
|
86,50
|
85,82
|
87,17
|
86,88
|
| 23/07/2026 |
168.155 |
2,20%
|
83,45
|
83,45
|
86,28
|
86,07
|
| 22/07/2026 |
206.140 |
-0,55%
|
85,96
|
82,64
|
85,98
|
84,22
|
| 21/07/2026 |
215.117 |
-1,11%
|
84,77
|
83,94
|
85,56
|
84,69
|
| 20/07/2026 |
130.270 |
-1,92%
|
86,92
|
85,55
|
87,02
|
85,64
|
| 17/07/2026 |
200.765 |
-0,34%
|
87,24
|
85,92
|
87,39
|
87,32
|
| 16/07/2026 |
300.962 |
5,07%
|
86,80
|
84,85
|
90,035
|
87,62
|
| 15/07/2026 |
300.299 |
-4,02%
|
87,15
|
82,00
|
87,23
|
83,39
|
| 14/07/2026 |
260.717 |
-5,59%
|
90,73
|
84,93
|
92,30
|
86,88
|
| 13/07/2026 |
166.357 |
1,12%
|
91,88
|
91,01
|
92,69
|
92,02
|
| 10/07/2026 |
89.622 |
-0,10%
|
91,69
|
90,28
|
91,73
|
91,00
|
| 09/07/2026 |
176.223 |
1,35%
|
89,03
|
89,03
|
92,13
|
91,09
|
| 08/07/2026 |
169.019 |
-1,31%
|
90,91
|
89,74
|
92,13
|
89,88
|
| 07/07/2026 |
182.089 |
0,88%
|
91,15
|
88,96
|
91,34
|
91,07
|
| 06/07/2026 |
198.553 |
-0,18%
|
90,24
|
89,41
|
92,35
|
90,28
|
| 02/07/2026 |
219.169 |
2,11%
|
88,79
|
88,61
|
90,99
|
90,44
|
| 01/07/2026 |
269.696 |
2,70%
|
87,49
|
87,49
|
91,42
|
88,57
|
| 30/06/2026 |
212.962 |
-0,13%
|
86,22
|
85,88
|
87,45
|
86,24
|
| 29/06/2026 |
268.132 |
-0,88%
|
86,58
|
83,98
|
87,49
|
86,35
|
| 26/06/2026 |
981.512 |
1,17%
|
86,81
|
86,67
|
91,00
|
87,12
|
| 25/06/2026 |
182.283 |
1,53%
|
84,50
|
84,50
|
86,75
|
86,11
|
| 24/06/2026 |
199.481 |
2,21%
|
83,31
|
82,52
|
84,83
|
84,81
|
| 23/06/2026 |
154.773 |
0,80%
|
82,69
|
82,43
|
83,54
|
82,98
|
| 22/06/2026 |
324.696 |
-0,58%
|
82,18
|
81,785
|
83,00
|
82,32
|
| 18/06/2026 |
582.707 |
-1,76%
|
82,46
|
80,23
|
84,29
|
82,80
|
| 17/06/2026 |
187.431 |
1,10%
|
82,84
|
82,84
|
85,97
|
84,28
|
| 16/06/2026 |
291.493 |
-0,22%
|
83,16
|
82,97
|
85,78
|
83,36
|
| 15/06/2026 |
672.018 |
-14,50%
|
96,25
|
80,45
|
96,60
|
83,54
|
| 12/06/2026 |
201.592 |
-1,77%
|
99,09
|
96,94
|
101,57
|
97,71
|
| 11/06/2026 |
138.000 |
-0,37%
|
99,56
|
98,34
|
99,76
|
99,47
|
| 10/06/2026 |
192.045 |
2,79%
|
96,56
|
96,56
|
99,94
|
99,84
|
| 09/06/2026 |
192.276 |
0,41%
|
96,65
|
95,21
|
98,90
|
97,13
|
| 08/06/2026 |
207.319 |
-3,28%
|
99,98
|
96,73
|
100,27
|
96,73
|
| 05/06/2026 |
179.980 |
-1,94%
|
103,21
|
98,88
|
103,61
|
100,01
|
| 04/06/2026 |
193.196 |
2,37%
|
101,52
|
100,55
|
101,99
|
101,99
|
| 03/06/2026 |
231.635 |
1,76%
|
97,34
|
97,34
|
99,63
|
99,63
|
