Quantcast

Historical Stock Prices

LRN 
$35.42
*  
0.55
1.53%
Get LRN Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 35.85 36.04 35.28 35.42 146,282
04/17/2019 36.97 37 35.78 35.97 250,123
04/16/2019 37.2 37.43 36.94 37 264,380
04/15/2019 36.51 37.15 36.3 36.95 304,780
04/12/2019 36.83 36.88 36.04 36.46 312,852
04/11/2019 36.66 36.94 36.33 36.85 195,544
04/10/2019 36.24 36.59 36.05 36.58 163,513
04/09/2019 35.74 36.53 35.74 36.22 181,256
04/08/2019 36.08 36.28 35.44 35.64 168,207
04/05/2019 35.89 36.765 35.8849 36.07 586,719
04/04/2019 35.04 35.8 35.01 35.78 266,597
04/03/2019 34.34 35.16 34.31 35.1 191,512
04/02/2019 34.22 34.4 33.79 34.25 197,845
04/01/2019 34.25 34.44 33.5 34.18 207,539
03/29/2019 34.3 34.58 33.9 34.13 375,822
03/28/2019 33.58 34.24 33.58 34.03 197,659
03/27/2019 33.23 33.7 32.905 33.51 250,318
03/26/2019 33.27 33.56 32.89 33.23 210,764
03/25/2019 32.6 33.365 32.07 33.2 232,754
03/22/2019 33.17 33.4 32.5633 32.6 271,209
03/21/2019 32.76 33.34 32.76 33.23 351,884
03/20/2019 33.33 33.5 32.67 32.89 129,989
03/19/2019 33.36 33.4793 33.05 33.3 221,494
03/18/2019 33.75 33.8172 33.09 33.28 220,679
03/15/2019 33.72 34.3 33.41 33.78 495,673
03/14/2019 33.75 33.83 33.4 33.62 206,422
03/13/2019 33.5 33.85 33.19 33.71 271,720
03/12/2019 33.35 33.53 32.745 33.47 213,491
03/11/2019 32.56 33.44 32.38 33.38 257,608
03/08/2019 32.41 32.9 32.36 32.56 136,657
03/07/2019 32.27 32.47 32.015 32.44 209,298
03/06/2019 32.29 32.555 31.74 32.44 428,190
03/05/2019 32.35 32.67 32.15 32.39 177,685
03/04/2019 32.61 32.65 32.08 32.34 270,900
03/01/2019 32.22 32.75 32.135 32.62 188,306
02/28/2019 32.26 32.345 31.72 32.04 334,169
02/27/2019 32.32 32.54 31.84 32.23 251,354
02/26/2019 32.57 32.8 32.18 32.41 314,416
02/25/2019 32.97 33.05 32.3 32.67 307,800
02/22/2019 32.71 33.03 32.14 32.84 329,177
02/21/2019 31.97 32.85 31.84 32.66 251,241
02/20/2019 32.16 32.16 31.62 32 256,516
02/19/2019 32.08 32.36 32.04 32.23 391,974
02/15/2019 32.21 32.71 31.99 32.06 281,997
02/14/2019 32.16 32.4912 31.88 31.98 201,475
02/13/2019 32 32.32 31.61 32.16 333,576
02/12/2019 32.1 32.2975 31.71 32 212,242
02/11/2019 31.21 32.07 31.02 31.95 320,576
02/08/2019 30.91 31.37 30.9 31.18 158,390
02/07/2019 31.09 31.28 30.76 31.11 249,352
02/06/2019 31.9 31.915 31.12 31.14 327,694
02/05/2019 31.98 32.11 31.47 31.92 265,939
02/04/2019 31.63 32.38 31.5 31.83 421,392
02/01/2019 31.47 31.94 31.167 31.63 474,318
01/31/2019 29.93 31.53 29.65 31.51 613,048
01/30/2019 29.85 30.03 29.09 29.93 341,678
01/29/2019 29.49 30.24 29.25 29.9 421,792
01/28/2019 29.4 29.89 28.88 29.48 449,712
01/25/2019 30.2 30.43 28.73 29.4 794,848
01/24/2019 29.69 30.47 28.87 30.2 1,100,744
01/23/2019 23.7 29.83 21.28 29.64 2,802,179
01/22/2019 25.59 26.02 25.555 25.86 621,121
01/18/2019 25.22 25.91 24.88 25.59 324,965
*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?



Smart Portfolio