XNYS
Datos históricos de Stride, Inc.
Stride, Inc. · LRN
$85.22
▼ -0.37 (-0.43%)
Última operación · 11/10/2026, 21:44:30 UTC
- Variación en el periodo
- −40.97%
- Máximo
- US$155.06
- 28 de octubre de 2025
- Mínimo
- US$60.61
- 4 de diciembre de 2025
- Volumen medio diario
- 1.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 82.00 | 85.73 | 81.78 | 85.59 | +5.20% | 761,420.921 |
| 8 oct 2026 | 79.86 | 81.53 | 79.86 | 81.36 | +2.19% | 766,868.164 |
| 7 oct 2026 | 79.90 | 80.59 | 78.72 | 79.62 | −0.16% | 497,059.366 |
| 6 oct 2026 | 79.23 | 79.81 | 77.97 | 79.75 | +1.10% | 600,862.372 |
| 5 oct 2026 | 78.67 | 79.14 | 77.74 | 78.88 | −0.01% | 869,056.944 |
| 2 oct 2026 | 78.32 | 79.53 | 78.11 | 78.89 | +1.77% | 702,977.22 |
| 1 oct 2026 | 78.69 | 79.69 | 77.50 | 77.52 | −0.59% | 613,178.982 |
| 30 sep 2026 | 76.00 | 78.34 | 75.90 | 77.98 | +3.16% | 684,028.986 |
| 29 sep 2026 | 76.26 | 76.85 | 74.59 | 75.59 | −1.40% | 615,267.8 |
| 28 sep 2026 | 78.50 | 78.50 | 76.50 | 76.66 | −2.42% | 365,094.029 |
| 25 sep 2026 | 79.93 | 80.36 | 77.47 | 78.56 | −1.85% | 490,422.283 |
| 24 sep 2026 | 78.86 | 80.36 | 78.59 | 80.04 | +1.92% | 481,796.718 |
| 23 sep 2026 | 78.62 | 78.67 | 77.00 | 78.53 | −0.20% | 414,369.1 |
| 22 sep 2026 | 80.00 | 80.63 | 77.25 | 78.69 | −1.02% | 931,783.588 |
| 21 sep 2026 | 78.65 | 79.94 | 78.11 | 79.50 | +0.76% | 1.32 M |
| 18 sep 2026 | 80.70 | 80.73 | 78.62 | 78.90 | −2.53% | 1.67 M |
| 17 sep 2026 | 82.00 | 82.66 | 80.54 | 80.95 | −1.33% | 530,302.131 |
| 16 sep 2026 | 84.26 | 84.45 | 81.95 | 82.04 | −1.82% | 875,741.987 |
| 15 sep 2026 | 81.51 | 83.74 | 81.40 | 83.56 | +1.04% | 455,485.792 |
| 14 sep 2026 | 83.51 | 84.43 | 82.45 | 82.70 | +0.85% | 488,103.317 |
| 11 sep 2026 | 82.09 | 82.81 | 80.44 | 82.00 | +0.68% | 547,268.789 |
| 10 sep 2026 | 82.02 | 82.73 | 81.21 | 81.45 | −0.32% | 576,910.654 |
| 9 sep 2026 | 82.23 | 83.43 | 81.33 | 81.71 | −0.54% | 1.08 M |
| 8 sep 2026 | 83.41 | 84.24 | 82.14 | 82.15 | −2.99% | 967,312.613 |
| 4 sep 2026 | 84.57 | 85.86 | 83.70 | 84.68 | −1.31% | 632,901.907 |
| 3 sep 2026 | 85.20 | 87.07 | 84.21 | 85.80 | +0.82% | 529,302.984 |
| 2 sep 2026 | 85.30 | 87.41 | 84.90 | 85.10 | −2.50% | 767,358.699 |
| 1 sep 2026 | 86.50 | 87.35 | 85.30 | 87.28 | +0.68% | 824,802.745 |
| 31 ago 2026 | 86.46 | 87.43 | 86.22 | 86.69 | −0.17% | 601,307.896 |
| 28 ago 2026 | 85.46 | 86.93 | 85.42 | 86.84 | +1.81% | 361,832.138 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.