Stride Inc (LRN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
320.156 |
1,46%
|
95,58
|
95,44
|
98,98
|
97,91
|
| 01/06/2026 |
234.930 |
4,46%
|
93,10
|
93,10
|
98,33
|
96,50
|
| 29/05/2026 |
387.003 |
0,45%
|
91,87
|
91,84
|
94,14
|
92,38
|
| 28/05/2026 |
187.352 |
1,09%
|
91,13
|
91,13
|
93,48
|
91,97
|
| 27/05/2026 |
178.950 |
1,68%
|
89,41
|
89,41
|
91,69
|
90,98
|
| 26/05/2026 |
149.450 |
0,96%
|
88,08
|
87,87
|
89,65
|
89,48
|
| 22/05/2026 |
118.381 |
1,12%
|
88,09
|
87,93
|
89,095
|
88,63
|
| 21/05/2026 |
144.602 |
-1,58%
|
87,88
|
86,32
|
88,00
|
87,65
|
| 20/05/2026 |
150.207 |
-1,25%
|
90,15
|
88,38
|
90,15
|
89,06
|
| 19/05/2026 |
150.663 |
0,41%
|
90,54
|
89,88
|
91,35
|
90,19
|
| 18/05/2026 |
167.153 |
1,73%
|
88,73
|
88,30
|
90,52
|
89,82
|
| 15/05/2026 |
130.592 |
-0,12%
|
88,76
|
87,74
|
90,00
|
88,29
|
| 14/05/2026 |
99.761 |
0,31%
|
88,95
|
88,09
|
89,30
|
88,40
|
| 13/05/2026 |
198.884 |
0,81%
|
87,96
|
86,48
|
88,73
|
88,13
|
| 12/05/2026 |
264.608 |
0,09%
|
87,42
|
84,975
|
88,565
|
87,42
|
| 11/05/2026 |
178.163 |
-0,67%
|
87,21
|
86,48
|
88,37
|
87,34
|
| 08/05/2026 |
249.025 |
-4,07%
|
92,13
|
84,49
|
92,13
|
87,93
|
| 07/05/2026 |
260.143 |
-1,44%
|
92,18
|
90,99
|
92,23
|
91,66
|
| 06/05/2026 |
164.427 |
-0,81%
|
94,69
|
92,95
|
94,69
|
93,00
|
| 05/05/2026 |
204.596 |
1,63%
|
92,61
|
92,61
|
94,55
|
93,76
|
| 04/05/2026 |
186.684 |
-0,88%
|
92,25
|
89,68
|
92,91
|
92,26
|
| 01/05/2026 |
217.593 |
-4,20%
|
97,52
|
92,03
|
98,70
|
93,08
|
| 30/04/2026 |
244.072 |
2,10%
|
94,19
|
94,14
|
97,55
|
97,16
|
| 29/04/2026 |
602.646 |
2,79%
|
88,00
|
88,00
|
99,63
|
95,16
|
| 28/04/2026 |
488.622 |
-5,33%
|
98,51
|
91,00
|
98,58
|
92,58
|
| 27/04/2026 |
238.515 |
-0,34%
|
97,97
|
97,09
|
98,73
|
97,79
|
| 24/04/2026 |
218.376 |
-0,24%
|
97,63
|
97,03
|
99,00
|
98,12
|
| 23/04/2026 |
244.607 |
-3,60%
|
101,72
|
97,18
|
101,72
|
98,36
|
| 22/04/2026 |
131.122 |
4,00%
|
98,43
|
98,43
|
102,10
|
102,03
|
| 21/04/2026 |
197.234 |
-0,88%
|
98,53
|
98,11
|
100,04
|
98,11
|
| 20/04/2026 |
167.588 |
0,55%
|
98,27
|
98,27
|
99,65
|
98,98
|
| 17/04/2026 |
240.695 |
1,57%
|
98,10
|
97,95
|
99,10
|
98,44
|
| 16/04/2026 |
254.981 |
3,10%
|
94,51
|
94,51
|
97,34
|
96,92
|
| 15/04/2026 |
198.737 |
0,51%
|
94,00
|
93,52
|
94,86
|
94,01
|
| 14/04/2026 |
228.422 |
1,80%
|
91,57
|
91,57
|
93,64
|
93,53
|
| 13/04/2026 |
199.641 |
1,85%
|
89,48
|
89,48
|
92,62
|
91,88
|
| 10/04/2026 |
142.443 |
-0,19%
|
90,38
|
88,00
|
90,43
|
90,21
|
| 09/04/2026 |
159.867 |
0,62%
|
89,54
|
89,54
|
91,71
|
90,38
|
| 08/04/2026 |
264.572 |
0,98%
|
91,80
|
89,61
|
92,00
|
89,82
|
| 07/04/2026 |
128.156 |
-0,49%
|
89,86
|
88,11
|
90,20
|
88,95
|
| 06/04/2026 |
129.311 |
-0,28%
|
89,13
|
88,65
|
90,03
|
89,39
|
| 02/04/2026 |
162.926 |
0,88%
|
88,44
|
87,66
|
90,00
|
89,64
|
| 01/04/2026 |
250.715 |
0,78%
|
87,95
|
86,95
|
88,91
|
88,86
|
| 31/03/2026 |
220.366 |
4,75%
|
84,61
|
84,61
|
88,99
|
88,17
|
| 30/03/2026 |
256.045 |
-1,68%
|
86,89
|
82,72
|
86,89
|
84,17
|
| 27/03/2026 |
233.242 |
-2,56%
|
87,50
|
84,73
|
87,73
|
85,61
|
| 26/03/2026 |
126.539 |
-0,84%
|
88,16
|
87,32
|
89,19
|
87,86
|
| 25/03/2026 |
180.901 |
2,06%
|
87,13
|
86,20
|
88,82
|
88,60
|
| 24/03/2026 |
206.854 |
-0,60%
|
86,85
|
86,03
|
88,00
|
86,81
|
| 23/03/2026 |
236.371 |
2,67%
|
86,34
|
85,62
|
87,52
|
87,33
|
| 20/03/2026 |
1.461.495 |
-2,69%
|
87,14
|
84,17
|
87,14
|
85,06
|
| 19/03/2026 |
182.624 |
0,46%
|
85,98
|
85,98
|
88,48
|
87,41
|
| 18/03/2026 |
257.113 |
-0,08%
|
86,54
|
86,54
|
89,48
|
87,01
|
| 17/03/2026 |
265.722 |
4,95%
|
83,22
|
83,22
|
87,19
|
87,08
|
| 16/03/2026 |
212.278 |
-1,65%
|
83,30
|
81,98
|
84,01
|
82,97
|
| 13/03/2026 |
158.035 |
0,61%
|
84,61
|
83,64
|
84,895
|
84,36
|
| 12/03/2026 |
199.663 |
-1,63%
|
84,77
|
83,70
|
85,56
|
83,85
|
| 11/03/2026 |
189.680 |
0,76%
|
84,58
|
83,54
|
85,30
|
85,24
|
| 10/03/2026 |
218.793 |
-0,83%
|
84,90
|
82,94
|
85,04
|
84,60
|
| 09/03/2026 |
157.839 |
-1,75%
|
85,37
|
83,93
|
85,57
|
85,31
|
| 06/03/2026 |
216.664 |
0,59%
|
85,96
|
84,13
|
87,05
|
86,83
|
| 05/03/2026 |
279.883 |
-0,43%
|
86,41
|
84,27
|
87,03
|
86,32
|
| 04/03/2026 |
214.917 |
0,05%
|
85,87
|
83,81
|
86,80
|
86,69
|
| 03/03/2026 |
236.011 |
0,78%
|
85,50
|
83,535
|
87,56
|
86,65
|
| 02/03/2026 |
279.108 |
1,90%
|
83,14
|
83,14
|
86,09
|
85,98
|
| 27/02/2026 |
248.377 |
-1,72%
|
84,12
|
83,18
|
85,13
|
84,38
|
| 26/02/2026 |
192.533 |
1,95%
|
85,06
|
84,91
|
87,46
|
85,86
|
| 25/02/2026 |
167.586 |
1,67%
|
82,84
|
81,50
|
84,40
|
84,22
|
| 24/02/2026 |
200.550 |
2,41%
|
80,71
|
80,71
|
83,92
|
82,84
|
| 23/02/2026 |
230.165 |
-2,05%
|
81,86
|
79,875
|
82,20
|
80,89
|
| 20/02/2026 |
225.185 |
-0,43%
|
83,63
|
82,00
|
83,76
|
82,58
|
| 19/02/2026 |
184.089 |
-1,55%
|
84,18
|
81,25
|
84,31
|
82,94
|
| 18/02/2026 |
191.838 |
0,56%
|
83,91
|
83,00
|
84,74
|
84,25
|
| 17/02/2026 |
196.456 |
-1,31%
|
85,26
|
82,79
|
86,19
|
83,78
|
| 13/02/2026 |
212.741 |
0,52%
|
83,82
|
83,09
|
85,27
|
84,89
|
| 12/02/2026 |
312.950 |
-1,65%
|
85,86
|
82,81
|
86,50
|
84,45
|
| 11/02/2026 |
222.767 |
-2,54%
|
87,83
|
85,12
|
88,54
|
85,87
|
| 10/02/2026 |
275.099 |
0,69%
|
88,09
|
87,49
|
90,50
|
88,11
|
