Historical Data for K12 Inc (LRN)

$ 23.29   -0.04 (-0.17%) Volume: 1.25m 4:00 PM EST 1-Dec-2020
After Hours:  $ 22.57   -0.72 (-3.09%) Volume: 18.06k 6:55 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 23.35 23.45 22.11 23.29 1.25m -0.04 -0.17% 23.29 28.76m 10,032
11/30/20 23.75 24.26 23.12 23.33 828.81k -0.42 -1.77% 23.33 19.47m 8,255
11/27/20 23.20 23.79 22.94 23.75 471.99k 0.72 3.13% 23.75 11.02m 3,998
11/25/20 22.74 23.29 22.06 23.03 1.41m 0.20 0.88% 23.03 32.17m 6,483
11/24/20 23.25 23.52 22.55 22.83 934.28k -0.73 -3.10% 22.83 21.41m 7,623
11/23/20 24.00 24.14 22.94 23.56 1.24m -0.25 -1.05% 23.56 29.23m 9,037
11/20/20 23.92 24.326 23.41 23.81 1.01m -0.34 -1.41% 23.81 23.98m 9,686
11/19/20 24.48 25.1192 23.81 24.15 1.63m 0.23 0.96% 24.15 39.54m 14,515
11/18/20 22.83 24.23 22.40 23.92 1.72m 1.73 7.80% 23.92 40.43m 13,594
11/17/20 22.65 22.68 21.76 22.19 874.45k -0.45 -1.99% 22.19 19.4m 7,984
11/16/20 22.39 22.9299 21.75 22.64 1.36m -0.45 -1.95% 22.64 30.61m 9,768
11/13/20 22.24 23.19 21.55 23.09 1.34m 1.33 6.11% 23.09 30.3m 11,975
11/12/20 21.72 23.00 21.39 21.76 1.48m 0.19 0.88% 21.76 32.64m 11,887
11/11/20 21.41 22.39 21.265 21.57 1.29m 0.52 2.47% 21.57 28.01m 12,351
11/10/20 21.71 22.23 20.8868 21.05 1.14m -0.55 -2.55% 21.05 24.12m 12,905
11/09/20 23.29 23.46 21.17 21.60 1.82m -3.43 -13.70% 21.60 39.82m 19,630
11/06/20 25.19 25.72 24.77 25.03 689.72k -0.11 -0.44% 25.03 17.41m 4,972
11/05/20 25.94 26.2299 24.11 25.14 2.47m -0.48 -1.87% 25.14 62.23m 16,314
11/04/20 24.54 26.01 23.83 25.62 792.61k 1.31 5.39% 25.62 20.12m 8,098
11/03/20 23.99 24.50 23.65 24.31 618.03k 0.71 3.01% 24.31 14.9m 6,787
11/02/20 24.06 24.92 23.51 23.60 548.65k -0.27 -1.13% 23.60 13.11m 6,065