UK markets closed

K12 Inc. (LRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.70-0.80 (-2.91%)
As of 12:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 May 202126.6027.3526.1626.7026.70237,446
10 May 202128.2028.4127.2827.5027.50321,600
07 May 202127.7028.8027.5028.3828.38524,300
06 May 202127.7227.8526.9427.4227.42522,900
05 May 202128.2528.3527.8128.0228.02320,300
04 May 202128.3928.5027.2627.9327.93678,000
03 May 202128.9629.0228.4028.5028.50398,200
30 Apr 202128.7428.9928.1328.6328.63614,200
29 Apr 202129.5029.7928.4329.1029.10496,400
28 Apr 202129.9730.2128.9429.4029.40839,800
27 Apr 202131.1131.5930.3030.3730.37471,100
26 Apr 202131.4831.9130.9631.1231.12470,300
23 Apr 202131.3031.8630.6431.3931.39814,400
22 Apr 202130.0231.5030.0231.0331.03971,100
21 Apr 202129.9032.6529.5030.0030.001,761,700
20 Apr 202131.0231.0229.4230.5130.511,029,300
19 Apr 202132.1332.5930.5530.6230.62563,700
16 Apr 202131.6932.4731.3532.3432.34482,300
15 Apr 202132.0532.2230.9231.4231.42572,700
14 Apr 202132.3032.4031.1531.6631.66664,300
13 Apr 202132.3833.2531.6432.3232.321,499,900
12 Apr 202133.1834.0530.7832.4232.421,303,500
09 Apr 202134.4535.4332.5632.9232.921,784,100
08 Apr 202132.8034.6432.7934.4434.441,332,000
07 Apr 202133.0233.6331.7232.7532.751,149,500
06 Apr 202132.3933.2831.7032.9332.931,384,200
05 Apr 202132.0032.5931.0332.3932.39975,400
01 Apr 202130.2632.0530.2131.7531.75947,500
31 Mar 202129.9830.7029.7230.1130.11879,300
30 Mar 202129.1330.1128.9629.6029.60660,800
29 Mar 202131.0631.5428.4529.0529.051,071,900
26 Mar 202131.0331.8030.0331.2031.201,158,000
25 Mar 202127.7831.0227.4630.9030.90968,000
24 Mar 202128.5328.9527.7428.2328.23642,300
23 Mar 202128.7030.2928.2828.3928.391,036,300
22 Mar 202128.3728.9428.2628.7728.77528,700
19 Mar 202127.8928.7727.8028.2028.20873,400
18 Mar 202127.9028.0627.4227.6927.69453,500
17 Mar 202127.7428.6227.2028.1628.16831,700
16 Mar 202128.0228.8827.5528.5628.56506,100
15 Mar 202128.4829.2428.0728.2428.24752,700
12 Mar 202126.8229.0626.6728.7328.731,177,800
11 Mar 202125.3027.2325.0227.0827.08666,000
10 Mar 202124.6625.4024.4324.8424.84533,900
09 Mar 202123.9024.4023.5224.2724.27490,100
08 Mar 202124.7625.1023.5823.6023.60653,200
05 Mar 202124.5424.8223.5424.7924.79488,100
04 Mar 202124.0925.1523.9024.3624.36538,500
03 Mar 202124.1924.4523.5024.1524.15720,700
02 Mar 202125.1825.2424.0524.1324.13412,300
01 Mar 202124.7625.4324.5125.3325.33549,200
26 Feb 202124.9925.2823.7224.0524.05456,000
25 Feb 202125.2225.6724.6525.0925.09599,000
24 Feb 202124.9525.6024.4125.1925.19485,100
23 Feb 202124.5624.8423.7924.7224.72541,900
22 Feb 202125.5025.8424.6425.0725.07538,400
19 Feb 202126.4726.4725.2425.5625.56754,600
18 Feb 202126.1826.7726.0026.3526.35506,200
17 Feb 202127.1327.1326.1526.2426.24447,400
16 Feb 202128.4328.5626.9627.3727.37722,800
12 Feb 202128.3528.8928.0128.2728.27516,200
11 Feb 202128.7728.9427.7628.4528.45482,500
10 Feb 202128.5528.7227.7228.5728.57464,100
09 Feb 202127.8528.5727.4028.1628.16421,700
08 Feb 202127.2327.8527.1427.6927.69511,400
05 Feb 202127.4327.9726.8827.2227.22384,700
04 Feb 202127.7528.2127.0727.2327.23753,400
03 Feb 202127.6028.2327.0127.7227.72811,800
02 Feb 202127.0927.4226.1027.3227.321,364,000
01 Feb 202125.9727.9125.9427.1627.161,777,800
29 Jan 202124.3026.0524.0025.7525.751,148,800
28 Jan 202124.9924.9923.5924.0324.03731,500
27 Jan 202124.4025.9722.8024.8724.872,061,900
26 Jan 202125.7726.2825.1425.9925.991,260,900
25 Jan 202124.7925.6824.7925.3325.33760,300
22 Jan 202124.3024.8424.0824.7024.70561,400
21 Jan 202124.4825.0724.0524.7224.72868,800
20 Jan 202125.2525.5024.2924.4124.41990,200
19 Jan 202123.9825.2823.9825.0825.081,354,200
15 Jan 202125.8825.8823.2723.8423.842,543,200
14 Jan 202123.5524.7523.4523.7023.701,041,000
13 Jan 202122.7323.4722.7323.2523.25833,200
12 Jan 202122.4722.7322.2122.7022.70742,500
11 Jan 202121.5522.6021.3222.3622.36555,500
08 Jan 202121.9822.1421.6121.9121.91601,500
07 Jan 202121.2722.0521.2721.7021.70619,500
06 Jan 202121.5021.6220.7020.8920.89865,800
05 Jan 202121.0921.9521.0921.6321.63459,300
04 Jan 202121.1521.2420.8021.0121.01617,700
31 Dec 202021.6121.6520.9621.2321.23433,500
30 Dec 202021.1922.0521.1421.5821.58602,800
29 Dec 202021.9321.9320.3921.0621.061,141,300
28 Dec 202022.3022.7521.7521.7521.751,374,100
24 Dec 202022.1022.5521.8422.2522.25295,700
23 Dec 202022.4722.6222.0422.2322.23652,500
22 Dec 202022.8723.4922.4022.4922.49677,700
21 Dec 202022.5522.9321.8522.7222.72995,900
18 Dec 202023.0723.7422.8322.8322.83937,600
17 Dec 202022.9823.2022.6322.9522.95649,200
16 Dec 202024.0024.2323.1123.1523.15783,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...