Stride Inc (LRN)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
356.756 |
0,00%
|
69,50
|
69,50
|
71,74
|
70,50
|
28/06/2024 |
356.756 |
1,95%
|
69,50
|
69,50
|
71,74
|
70,50
|
27/06/2024 |
93.071 |
0,82%
|
68,83
|
68,47
|
69,16
|
69,15
|
26/06/2024 |
134.066 |
-0,02%
|
68,19
|
67,42
|
68,80
|
68,59
|
25/06/2024 |
181.393 |
-1,99%
|
70,14
|
68,59
|
70,42
|
68,60
|
24/06/2024 |
159.585 |
0,45%
|
69,59
|
69,59
|
70,68
|
69,99
|
21/06/2024 |
477.617 |
0,43%
|
69,17
|
68,84
|
69,69
|
69,68
|
20/06/2024 |
330.530 |
-0,14%
|
69,69
|
68,79
|
70,41
|
69,38
|
19/06/2024 |
141.300 |
0,00%
|
69,32
|
68,90
|
69,85
|
69,48
|
18/06/2024 |
141.300 |
2,61%
|
69,32
|
68,90
|
69,85
|
69,48
|
17/06/2024 |
278.140 |
2,04%
|
67,90
|
67,66
|
69,49
|
69,09
|
14/06/2024 |
232.057 |
-0,28%
|
67,01
|
67,175
|
67,87
|
67,71
|
13/06/2024 |
138.895 |
-0,72%
|
68,59
|
67,25
|
68,18
|
67,90
|
12/06/2024 |
388.695 |
2,18%
|
67,63
|
67,21
|
69,31
|
68,39
|
11/06/2024 |
493.305 |
-1,68%
|
67,76
|
66,71
|
68,70
|
66,93
|
10/06/2024 |
420.010 |
-0,10%
|
67,55
|
67,24
|
68,23
|
68,07
|
07/06/2024 |
582.434 |
-1,07%
|
69,30
|
68,13
|
68,90
|
68,14
|
06/06/2024 |
142.200 |
-0,95%
|
69,68
|
68,32
|
69,565
|
68,88
|
05/06/2024 |
262.670 |
1,36%
|
68,81
|
68,315
|
69,68
|
69,57
|
04/06/2024 |
201.410 |
-0,12%
|
68,75
|
68,56
|
69,78
|
68,64
|
03/06/2024 |
133.444 |
0,09%
|
68,74
|
67,785
|
68,96
|
68,72
|
31/05/2024 |
196.866 |
-1,25%
|
68,83
|
68,29
|
69,46
|
68,66
|
30/05/2024 |
118.943 |
0,45%
|
69,50
|
69,23
|
70,39
|
69,53
|
29/05/2024 |
377.489 |
-2,16%
|
70,00
|
69,05
|
70,3045
|
69,22
|
28/05/2024 |
361.990 |
-0,23%
|
71,75
|
70,365
|
71,35
|
70,75
|
27/05/2024 |
113.489 |
0,00%
|
71,75
|
70,73
|
71,75
|
70,91
|
24/05/2024 |
113.489 |
1,85%
|
71,75
|
70,73
|
71,75
|
70,91
|
23/05/2024 |
209.075 |
2,63%
|
69,97
|
69,69
|
71,55
|
71,45
|
22/05/2024 |
150.158 |
-0,12%
|
69,62
|
69,41
|
69,835
|
69,62
|
21/05/2024 |
550.702 |
-0,50%
|
69,62
|
69,45
|
70,415
|
69,70
|
20/05/2024 |
219.970 |
-0,23%
|
70,28
|
69,577
|
70,40
|
70,05
|
17/05/2024 |
301.478 |
-0,45%
|
70,47
|
69,60
|
70,55
|
70,21
|
16/05/2024 |
156.535 |
-1,63%
|
71,50
|
70,53
|
71,68
|
70,53
|
15/05/2024 |
167.263 |
-0,06%
|
72,26
|
71,25
|
72,73
|
71,73
|
14/05/2024 |
205.663 |
1,56%
|
71,10
|
70,67
|
71,925
|
71,77
|
13/05/2024 |
209.796 |
-0,77%
|
71,65
|
70,58
|
72,25
|
70,67
|
10/05/2024 |
166.663 |
-0,38%
|
71,65
|
70,4301
|
71,73
|
71,22
|
09/05/2024 |
452.223 |
-1,76%
|
72,78
|
70,50
|
73,00
|
71,49
|
08/05/2024 |
771.556 |
0,92%
|
71,37
|
72,24
|
73,325
|
72,77
|
07/05/2024 |
487.290 |
0,91%
|
71,37
|
71,335
|
73,01
|
72,11
|
06/05/2024 |
305.706 |
2,35%
|
70,09
|
70,00
|
71,7225
|
71,46
|
03/05/2024 |
247.779 |
2,21%
|
69,10
|
68,33
|
69,98
|
69,82
|
02/05/2024 |
250.953 |
2,95%
|
66,58
|
66,08
|
68,3013
|
68,31
|
01/05/2024 |
534.156 |
-0,60%
|
66,85
|
66,08
|
66,98
|
66,35
|
30/04/2024 |
279.884 |
-1,80%
|
67,45
|
66,18
|
67,60
|
66,75
|
29/04/2024 |
339.881 |
1,33%
|
67,50
|
66,27
|
68,195
|
67,97
|
26/04/2024 |
319.255 |
1,09%
|
66,97
|
66,81
|
68,01
|
67,08
|
25/04/2024 |
627.059 |
4,95%
|
63,11
|
62,1529
|
66,52
|
66,36
|
24/04/2024 |
983.657 |
8,64%
|
63,46
|
62,01
|
64,95
|
63,23
|
23/04/2024 |
509.074 |
0,17%
|
58,05
|
58,01
|
59,11
|
58,20
|
22/04/2024 |
478.870 |
2,78%
|
56,57
|
56,41
|
58,33
|
58,10
|
19/04/2024 |
172.729 |
-1,28%
|
56,77
|
56,17
|
57,4125
|
56,53
|
18/04/2024 |
257.809 |
-0,54%
|
57,64
|
57,18
|
58,38
|
57,26
|
17/04/2024 |
278.602 |
-0,71%
|
57,97
|
57,33
|
58,29
|
57,57
|
16/04/2024 |
495.927 |
-0,74%
|
58,95
|
57,96
|
58,92
|
57,98
|
15/04/2024 |
204.335 |
-1,22%
|
59,08
|
58,25
|
59,41
|
58,41
|
12/04/2024 |
205.483 |
-1,55%
|
60,20
|
58,76
|
60,19
|
59,13
|
11/04/2024 |
268.712 |
0,05%
|
60,28
|
59,65
|
60,39
|
60,06
|
10/04/2024 |
192.232 |
-1,09%
|
60,18
|
59,75
|
60,53
|
60,03
|
09/04/2024 |
162.907 |
-1,12%
|
61,50
|
60,39
|
61,645
|
60,69
|
08/04/2024 |
110.682 |
-0,41%
|
61,60
|
61,2403
|
62,025
|
61,38
|
05/04/2024 |
152.154 |
0,88%
|
61,60
|
61,36
|
62,26
|
61,63
|
04/04/2024 |
155.411 |
-1,15%
|
61,98
|
61,07
|
62,36
|
61,09
|
03/04/2024 |
138.272 |
0,26%
|
61,50
|
61,25
|
62,00
|
61,80
|
02/04/2024 |
210.974 |
-2,16%
|
63,00
|
61,14
|
63,18
|
61,64
|
01/04/2024 |
354.004 |
-0,08%
|
63,00
|
62,50
|
63,585
|
63,00
|
28/03/2024 |
204.754 |
-0,40%
|
63,29
|
62,72
|
64,045
|
63,05
|
27/03/2024 |
297.035 |
0,06%
|
63,75
|
63,025
|
63,9675
|
63,30
|
26/03/2024 |
255.589 |
-1,25%
|
63,75
|
63,29
|
64,89
|
63,26
|
25/03/2024 |
160.661 |
0,60%
|
63,75
|
63,31
|
64,31
|
64,06
|
22/03/2024 |
460.382 |
0,54%
|
63,32
|
62,92
|
63,73
|
63,68
|
21/03/2024 |
399.657 |
-0,44%
|
63,64
|
63,23
|
64,7016
|
63,34
|
20/03/2024 |
349.415 |
2,22%
|
62,39
|
61,685
|
64,23
|
63,62
|
19/03/2024 |
355.404 |
1,15%
|
61,775
|
61,01
|
62,40
|
62,24
|
18/03/2024 |
198.548 |
0,72%
|
61,30
|
60,82
|
62,88
|
61,53
|
15/03/2024 |
181.153 |
-0,26%
|
61,04
|
60,55
|
61,71
|
61,09
|
14/03/2024 |
701.843 |
-1,08%
|
61,91
|
60,38
|
62,23
|
61,25
|
13/03/2024 |
264.958 |
0,16%
|
61,00
|
61,295
|
62,50
|
61,92
|
12/03/2024 |
552.142 |
0,93%
|
61,00
|
60,80
|
61,88
|
61,82
|
11/03/2024 |
539.422 |
0,11%
|
60,73
|
60,69
|
62,28
|
61,25
|
08/03/2024 |
288.896 |
0,69%
|
60,28
|
60,10
|
61,415
|
61,18
|
07/03/2024 |
404.913 |
0,13%
|
62,125
|
60,23
|
61,055
|
60,76
|
06/03/2024 |
362.332 |
-1,67%
|
62,125
|
60,51
|
62,1625
|
60,68
|
05/03/2024 |
200.147 |
-0,29%
|
61,88
|
61,27
|
62,07
|
61,71
|
04/03/2024 |
361.612 |
1,26%
|
59,98
|
61,3912
|
62,89
|
61,89
|
01/03/2024 |
306.364 |
2,29%
|
59,98
|
58,995
|
61,44
|
61,12
|
29/02/2024 |
395.739 |
2,15%
|
58,99
|
58,995
|
59,925
|
59,75
|
28/02/2024 |
260.582 |
1,44%
|
57,37
|
57,11
|
58,545
|
58,49
|
27/02/2024 |
238.524 |
-1,13%
|
58,60
|
57,48
|
58,535
|
57,66
|
26/02/2024 |
222.220 |
1,51%
|
57,27
|
57,12
|
58,48
|
58,32
|
23/02/2024 |
220.583 |
2,79%
|
56,42
|
56,25
|
57,73
|
57,45
|
22/02/2024 |
247.403 |
0,83%
|
55,635
|
55,6153
|
56,50
|
55,89
|
21/02/2024 |
277.639 |
0,09%
|
55,40
|
54,805
|
55,82
|
55,43
|
20/02/2024 |
325.895 |
-2,98%
|
56,52
|
55,32
|
56,80
|
55,38
|
19/02/2024 |
267.489 |
0,00%
|
59,85
|
57,08
|
59,85
|
57,08
|
16/02/2024 |
267.489 |
-5,59%
|
59,85
|
57,08
|
59,85
|
57,08
|
15/02/2024 |
289.240 |
-1,01%
|
60,58
|
59,07
|
60,495
|
59,85
|
14/02/2024 |
210.008 |
-0,05%
|
61,275
|
59,79
|
61,2299
|
60,46
|
13/02/2024 |
147.437 |
-1,96%
|
61,275
|
60,37
|
61,435
|
60,49
|
12/02/2024 |
211.277 |
-1,36%
|
62,77
|
61,63
|
62,67
|
61,70
|