K12 Inc Historical Stock Prices

LRN 
$13.28
*  
0.05
0.38%
Get LRN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading LRN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.39  13.518  12.95  13.28 207,333
07/28/2015 13.34 13.518 12.95 13.28 207,683
07/27/2015 13.35 13.73 13.1 13.23 212,561
07/24/2015 13.66 13.9 13.425 13.49 190,578
07/23/2015 14.28 14.3 13.63 13.72 206,360
07/22/2015 13.73 14.3 13.61 14.25 124,247
07/21/2015 13.89 14.16 13.73 13.82 268,611
07/20/2015 13.77 14.145 13.535 13.86 145,462
07/17/2015 14.25 14.53 13.69 13.8 188,025
07/16/2015 14.21 14.86 14.02 14.26 190,613
07/15/2015 14.11 14.26 13.85 14.09 172,331
07/14/2015 13.78 14.18 13.645 14.14 175,226
07/13/2015 13.63 13.96 13.3 13.8 270,052
07/10/2015 13.67 13.84 13.23 13.51 239,631
07/09/2015 13.04 13.62 13 13.5 273,027
07/08/2015 12.51 12.92 12.15 12.83 264,404
07/07/2015 12.69 12.8 12.35 12.66 299,997
07/06/2015 12.67 12.82 12.55 12.71 282,749
07/02/2015 12.98 13.24 12.65 12.83 223,370
07/01/2015 12.79 13.15 12.69 12.93 261,451
06/30/2015 13.1 13.35 12.53 12.65 361,977
06/29/2015 14.15 14.28 13.17 13.2 305,044
06/26/2015 14.3 14.63 14.05 14.28 883,374
06/25/2015 14.61 14.61 14.03 14.3 193,397
06/24/2015 14.89 14.91 14.5 14.61 176,869
06/23/2015 14.82 14.92 14.54 14.87 128,434
06/22/2015 14.94 14.995 14.66 14.77 170,886
06/19/2015 14.46 14.87 14.34 14.8 464,821
06/18/2015 14.02 14.5 14.01 14.46 185,847
06/17/2015 13.77 14.21 13.77 13.96 236,078
06/16/2015 13.56 13.85 13.37 13.76 451,996
06/15/2015 13.43 13.69 13.04 13.6 205,660
06/12/2015 13.69 13.69 13.48 13.6 150,866
06/11/2015 13.68 13.7 13.55 13.7 154,800
06/10/2015 13.8 13.81 13.63 13.68 275,583
06/09/2015 13.69 14.03 13.47 13.76 308,268
06/08/2015 13.77 13.77 13.49 13.66 172,032
06/05/2015 13.63 13.86 13.4 13.84 126,251
06/04/2015 13.81 13.91 13.55 13.66 121,491
06/03/2015 13.87 14.05 13.77 13.9 184,329
06/02/2015 13.83 14.03 13.68 13.84 208,954
06/01/2015 13.87 14.04 13.4 13.91 278,165
05/29/2015 13.91 14 13.66 13.69 240,650
05/28/2015 13.91 14.07 13.66 13.94 207,464
05/27/2015 13.84 14.06 13.4807 13.97 287,088
05/26/2015 14.02 14.168 13.61 13.86 271,975
05/22/2015 14.19 14.42 14.04 14.05 127,855
05/21/2015 14.3 14.36 14 14.22 192,088
05/20/2015 14.05 14.42 14.04 14.35 167,378
05/19/2015 14.13 14.17 13.81 14 165,127
05/18/2015 14.13 14.22 13.83 14.16 283,724
05/15/2015 14.17 14.34 13.95 14.18 142,588
05/14/2015 14.31 14.43 13.8778 14.22 263,611
05/13/2015 13.96 14.28 13.82 14.24 211,040
05/12/2015 14.56 14.67 13.76 13.86 376,764
05/11/2015 14.17 15 14.1 14.61 215,133
05/08/2015 14.57 14.7 14.13 14.16 214,912
05/07/2015 14.05 14.46 13.7 14.4 296,946
05/06/2015 14.82 14.89 13.9 14.1 359,531
05/05/2015 16.07 16.34 14.47 14.76 539,543
05/04/2015 16.3 16.58 15.88 16 277,776
05/01/2015 16.14 16.45 15.75 16.32 241,424
04/30/2015 17.25 17.25 16.095 16.17 328,900
04/29/2015 17.39 17.63 16.97 17.27 400,402
04/28/2015 16.04 17.47 15.52 17.44 541,657
04/27/2015 15.5 15.78 15.27 15.63 277,706
04/24/2015 16.15 16.15 15.21 15.51 354,130
04/23/2015 15.74 16.32 15.7 16.27 170,275
04/22/2015 16.13 16.18 15.64 15.76 134,791
04/21/2015 16.36 16.36 15.97 16.15 199,236
04/20/2015 15.71 16.34 15.58 16.33 184,270
04/17/2015 15.94 16 15.4801 15.67 184,643
04/16/2015 16.2 16.29 16 16.11 230,034
04/15/2015 16.05 16.31 15.79 16.28 196,530
04/14/2015 16.9 16.9 15.79 16.04 247,676
04/13/2015 16.87 17.01 16.79 16.88 134,627
04/10/2015 16.96 16.96 16.73 16.84 94,781
04/09/2015 16.87 17.12 16.58 16.89 87,810
04/08/2015 16.97 17.09 16.6 16.86 129,660
04/07/2015 17.01 17.26 16.83 16.9 132,189
04/06/2015 16.61 17.02 16.61 16.97 206,817
04/02/2015 15.85 16.91 15.85 16.69 207,262
04/01/2015 15.67 16.13 15.655 15.85 405,896
03/31/2015 15.89 16.05 15.61 15.72 153,310
03/30/2015 16.14 16.44 15.845 15.96 183,637
03/27/2015 15.6 16.03 15.49 15.99 181,589
03/26/2015 15.77 15.96 15.5196 15.64 139,280
03/25/2015 16.36 16.43 15.77 15.83 162,249
03/24/2015 16.53 16.58 16.38 16.49 178,923
03/23/2015 16.03 16.96 16.03 16.52 313,878
03/20/2015 16.52 16.86 15.87 16.03 598,940
03/19/2015 16.7 16.7 16.27 16.36 128,176
03/18/2015 16.78 16.95 16.54 16.82 165,520
03/17/2015 16.76 17.02 16.71 16.87 249,275
03/16/2015 16.78 16.96 16.62 16.84 190,556
03/13/2015 16.7 16.81 16.3675 16.74 153,084
03/12/2015 16.26 16.96 16.26 16.75 322,085
03/11/2015 16.23 16.31 16.01 16.19 190,640
03/10/2015 16.56 16.64 16.21 16.25 174,277
03/09/2015 16.7 17 16.63 16.72 168,073
03/06/2015 16.5 16.965 16.5 16.68 182,203
03/05/2015 17.29 17.29 16.66 16.67 174,466
03/04/2015 17.28 17.66 17.05 17.3 320,080
03/03/2015 16.57 17.32 16.57 17.28 290,341
03/02/2015 16.85 17.015 16.32 16.63 243,162
02/27/2015 16.95 17.25 16.73 16.93 185,617
02/26/2015 17.39 17.58 16.78 16.93 260,331
02/25/2015 17.25 17.64 17.15 17.46 191,031
02/24/2015 16.88 17.38 16.88 17.3 195,272
02/23/2015 17.2 17.22 16.65 16.88 169,187
02/20/2015 17.29 17.375 16.99 17.29 215,287
02/19/2015 17.03 17.71 17.03 17.29 227,745
02/18/2015 16.42 17.42 16.42 17.27 303,756
02/17/2015 16.52 16.87 16.462 16.51 182,430
02/13/2015 16.7 17.07 16.514 16.56 189,131
02/12/2015 16.71 16.85 16.45 16.62 197,620
02/11/2015 16.38 16.65 16.2 16.51 170,808
02/10/2015 17.05 17.06 16.07 16.41 250,532
02/09/2015 16.54 17.16 16.378 16.91 335,452
02/06/2015 16.31 16.68 16.25 16.58 283,349
02/05/2015 16.13 16.91 15.972 16.53 412,950
02/04/2015 15.51 16.15 15.51 16.06 446,547
02/03/2015 15.03 15.98 15.03 15.62 652,549
02/02/2015 14.42 15.4876 14.347 14.99 618,358
01/30/2015 14.57 14.66 13.74 14.22 614,728
01/29/2015 11.22 14.46 11.22 14.4 1,437,574
01/28/2015 11.61 11.67 10.99 11.05 241,592
01/27/2015 11.54 11.74 11.465 11.59 154,655
01/26/2015 11.51 11.74 11.315 11.69 180,394
01/23/2015 11.61 11.685 11.39 11.54 172,634
01/22/2015 11.51 11.68 11.26 11.65 250,431
01/21/2015 11.03 11.48 10.88 11.42 281,661
01/20/2015 11.08 11.21 10.78 11.03 258,285
01/16/2015 10.42 11.06 10.32 10.95 197,027
01/15/2015 10.71 10.75 10.3 10.41 199,963
01/14/2015 11.05 11.09 10.43 10.66 107,342
01/13/2015 10.76 11.355 10.75 11.15 342,285
01/12/2015 10.27 10.71 10.14 10.63 247,103
01/09/2015 10.67 10.7599 10.25 10.3 166,270
01/08/2015 10.15 10.87 10.15 10.68 242,312
01/07/2015 10.64 10.71 10.07 10.25 380,021
01/06/2015 11.48 11.48 10.52 10.53 258,547
01/05/2015 11.62 11.64 11.2 11.3 235,018
01/02/2015 11.88 12 11.41 11.7 172,528
12/31/2014 11.87 12.1 11.52 11.87 240,136
12/30/2014 11.91 12.18 11.77 11.85 430,816
12/29/2014 11.87 11.94 11.73 11.93 281,367
12/26/2014 12.41 12.62 11.8 11.89 233,765
12/24/2014 13.02 13.02 12.215 12.34 192,301
12/23/2014 12.4 13.25 12.4 12.99 416,176
12/22/2014 12.25 12.375 11.98 12.31 269,723
12/19/2014 12.08 12.4 12.05 12.3 578,629
12/18/2014 11.91 12.23 11.9 12.06 319,597
12/17/2014 11.28 11.8 11.21 11.75 504,417
12/16/2014 11.28 11.54 11.08 11.26 448,580
12/15/2014 11.53 11.64 11.29 11.32 203,020
12/12/2014 11.67 11.8 11.49 11.5 241,182
12/11/2014 11.71 12.12 11.69 11.81 240,895
12/10/2014 11.87 12.01 11.53 11.65 295,821
12/09/2014 11.65 12.04 11.57 11.95 434,109
12/08/2014 11.93 12.02 11.71 11.75 317,736
12/05/2014 11.89 12.13 11.89 11.99 418,574
12/04/2014 11.92 12.04 11.7 11.9 360,223
12/03/2014 11.76 12.08 11.76 11.96 371,908
12/02/2014 11.63 12.08 11.63 11.74 321,603
12/01/2014 11.6 11.77 11.34 11.65 436,035
11/28/2014 11.99 12.02 11.48 11.5 297,526
11/26/2014 12.12 12.25 11.91 12.02 379,803
11/25/2014 12.26 12.37 11.99 12.14 729,478
11/24/2014 12.38 12.77 12.16 12.25 586,888
11/21/2014 12.45 12.62 12.24 12.33 475,861
11/20/2014 12.1 12.315 11.905 12.29 321,615
11/19/2014 12.38 12.4 11.995 12.1 339,149
11/18/2014 12.77 12.91 12.43 12.43 234,568
11/17/2014 13.09 13.1 12.54 12.73 297,950
11/14/2014 12.32 13.2 12.3 13.09 418,882
11/13/2014 12.85 12.96 12.26 12.43 457,099
11/12/2014 12.88 13.08 12.775 12.81 259,704
11/11/2014 12.59 12.96 12.48 12.93 463,694
11/10/2014 12.7 12.8 12.3 12.57 325,821
11/07/2014 12.17 12.73 12.04 12.67 666,418
11/06/2014 11.62 12.29 11.62 12.21 743,939
11/05/2014 12.29 12.29 11.62 11.64 984,695
11/04/2014 12.26 12.45 12.175 12.24 611,951
11/03/2014 12.4 12.56 12.16 12.25 506,245
10/31/2014 13.1 13.2 12.3 12.4 1,040,459
10/30/2014 15.13 15.27 12.97 12.98 1,114,942
10/29/2014 15.29 15.58 15.11 15.15 408,418
10/28/2014 14.91 15.26 14.88 15.24 542,498
10/27/2014 14.93 14.97 14.73 14.89 133,839
10/24/2014 14.89 15.08 14.73 14.97 153,901
10/23/2014 14.98 15.28 14.91 14.99 287,430
10/22/2014 15.04 15.16 14.84 14.87 313,359
10/21/2014 15.08 15.33 14.825 15.04 366,558
10/20/2014 14.72 15.05 14.72 15.03 379,360
10/17/2014 14.84 15.08 14.67 14.73 457,291
10/16/2014 13.85 14.73 13.85 14.65 849,038
10/15/2014 13.43 14.13 13.11 14 880,754
10/14/2014 13.16 13.705 12.94 13.63 578,006
10/13/2014 13.8 13.8 13 13.05 680,176
10/10/2014 14.66 14.84 13.82 13.82 563,179
10/09/2014 14.99 15.36 14.53 14.87 1,409,335
10/08/2014 15.82 16.08 15.49 15.99 775,617
10/07/2014 16.43 16.43 15.6 15.83 1,366,822
10/06/2014 16.3 16.59 16.15 16.47 366,882
10/03/2014 16.32 16.42 16.18 16.3 193,851
10/02/2014 15.86 16.35 15.86 16.25 247,595
10/01/2014 15.91 15.9699 15.73 15.89 289,410
09/30/2014 16.39 16.41 15.96 15.96 220,853
09/29/2014 16.41 16.5 16.32 16.35 235,610
09/26/2014 16.39 16.61 16.34 16.54 222,217
09/25/2014 16.86 16.86 16.37 16.39 213,723
09/24/2014 16.79 16.81 16.67 16.75 163,609
09/23/2014 17.03 17.17 16.72 16.8 212,099
09/22/2014 16.83 17.08 16.7201 17.05 309,532
09/19/2014 17.27 17.32 16.58 16.88 732,065
09/18/2014 17.44 17.522 17.24 17.29 112,308
09/17/2014 17.35 17.58 17.33 17.42 332,014
09/16/2014 17.54 17.58 17.305 17.37 342,612
09/15/2014 17.64 17.69 17.46 17.58 335,870
09/12/2014 17.65 17.7 17.48 17.59 540,570
09/11/2014 17.7 17.9 17.51 17.63 772,486
09/10/2014 17.42 17.83 17.36 17.78 376,732
09/09/2014 18.2 18.2 17.28 17.39 688,592
09/08/2014 18.12 18.32 18.01 18.31 457,857
09/05/2014 18.17 18.2025 17.95 18.11 357,138
09/04/2014 18.47 18.72 18.14 18.17 285,339
09/03/2014 18.55 18.75 18.34 18.46 591,895
09/02/2014 18.9 18.9 18.35 18.5 548,197
08/29/2014 18.74 18.89 18.72 18.83 245,356
08/28/2014 18.91 19.04 18.68 18.74 513,863
08/27/2014 19.24 19.34 18.9 18.97 423,258
08/26/2014 19.97 20.07 19.285 19.3 573,963
08/25/2014 20.09 20.15 19.93 20.03 265,263
08/22/2014 19.56 20.105 19.46 20.05 576,463
08/21/2014 19.43 19.64 19.29 19.55 351,563
08/20/2014 19.4 19.6 19.31 19.4 357,507
08/19/2014 19.53 19.67 19.37 19.48 439,288
08/18/2014 19.65 19.65 19.1 19.5 724,565
08/15/2014 19.17 19.93 18.4 19.65 1,060,327
08/14/2014 22.4 22.4 18.67 19.42 2,280,651
08/13/2014 22.58 22.62 22.16 22.4 306,175
08/12/2014 22.36 22.52 22.14 22.19 287,779
08/11/2014 22.13 22.52 21.97 22.34 413,730
08/08/2014 22.3 22.37 22.03 22.07 309,460
08/07/2014 22.61 22.868 22.29 22.32 297,198
08/06/2014 22.78 23.01 22.59 22.62 371,731
08/05/2014 22.53 23.01 22.3801 22.88 482,809
08/04/2014 23.4 23.51 23.06 23.29 330,080
08/01/2014 23.33 23.69 23.195 23.35 314,101
07/31/2014 23.3 23.58 23.25 23.31 302,209
07/30/2014 23.24 23.5 23.2 23.49 161,836
07/29/2014 23 23.32 22.95 23.14 287,818
07/28/2014 22.58 23.06 22.54 23.01 252,502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?