(LRNZ)
39.14
0.09 (0.23%)
At close: Mar 04, 2025, 3:59 PM
39.08
-0.15%
After-hours: Mar 04, 2025, 04:10 PM EST
LRNZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.94 | 40.94 | 38.92 | 39.05 | -1.51 | -3.72% | 19,576 |
| Feb 28, 2025 | 39.57 | 40.56 | 39.57 | 40.56 | 1.04 | 2.63% | 13,705 |
| Feb 27, 2025 | 40.93 | 40.94 | 39.52 | 39.52 | -1.04 | -2.56% | 3,137 |
| Feb 26, 2025 | 40.92 | 40.94 | 40.45 | 40.56 | 0.58 | 1.45% | 1,800 |
| Feb 25, 2025 | 40.66 | 40.66 | 39.28 | 39.98 | -0.93 | -2.27% | 9,000 |
| Feb 24, 2025 | 41.04 | 41.25 | 40.91 | 40.91 | -1.03 | -2.46% | 2,549 |
| Feb 21, 2025 | 43.05 | 43.05 | 41.88 | 41.94 | -1.45 | -3.34% | 6,833 |
| Feb 20, 2025 | 42.78 | 43.39 | 42.73 | 43.39 | -0.99 | -2.23% | 3,700 |
| Feb 19, 2025 | 44.56 | 44.66 | 44.38 | 44.38 | -0.66 | -1.47% | 2,400 |
| Feb 18, 2025 | 45.00 | 45.04 | 44.79 | 45.04 | 0.37 | 0.83% | 3,700 |
| Feb 14, 2025 | 44.69 | 44.76 | 44.60 | 44.67 | -0.20 | -0.45% | 4,800 |
| Feb 13, 2025 | 44.15 | 44.87 | 44.15 | 44.87 | 0.57 | 1.29% | 3,898 |
| Feb 12, 2025 | 43.75 | 44.41 | 43.64 | 44.30 | 0.11 | 0.25% | 3,507 |
| Feb 11, 2025 | 43.99 | 44.44 | 43.89 | 44.19 | -0.26 | -0.58% | 7,225 |
| Feb 10, 2025 | 44.26 | 44.72 | 44.26 | 44.45 | 0.70 | 1.60% | 4,328 |
| Feb 7, 2025 | 43.88 | 44.17 | 43.74 | 43.75 | 0.36 | 0.83% | 4,942 |
| Feb 6, 2025 | 43.50 | 43.50 | 43.20 | 43.39 | 0.01 | 0.02% | 8,600 |
| Feb 5, 2025 | 42.51 | 43.38 | 42.51 | 43.38 | 0.60 | 1.40% | 2,200 |
| Feb 4, 2025 | 42.38 | 42.78 | 42.38 | 42.78 | 0.88 | 2.10% | 3,100 |
| Feb 3, 2025 | 41.02 | 42.20 | 40.96 | 41.90 | -0.42 | -0.99% | 1,600 |
| Jan 31, 2025 | 43.10 | 43.17 | 42.32 | 42.32 | -0.12 | -0.28% | 3,145 |
| Jan 30, 2025 | 42.35 | 42.44 | 41.83 | 42.44 | -0.14 | -0.33% | 3,900 |
| Jan 29, 2025 | 42.69 | 42.72 | 42.32 | 42.58 | -0.78 | -1.80% | 3,100 |
| Jan 28, 2025 | 42.40 | 43.37 | 42.40 | 43.36 | 2.29 | 5.58% | 13,300 |
| Jan 27, 2025 | 40.14 | 41.47 | 40.14 | 41.07 | -0.71 | -1.70% | 4,600 |
| Jan 24, 2025 | 42.02 | 42.31 | 41.66 | 41.78 | 0.03 | 0.07% | 6,000 |
| Jan 23, 2025 | 41.48 | 41.75 | 41.46 | 41.75 | 0.09 | 0.22% | 2,000 |
| Jan 22, 2025 | 41.05 | 41.70 | 41.05 | 41.66 | 0.90 | 2.21% | 4,200 |
| Jan 21, 2025 | 40.29 | 40.79 | 40.29 | 40.76 | 0.84 | 2.10% | 3,300 |
| Jan 17, 2025 | 39.86 | 40.08 | 39.86 | 39.92 | 0.28 | 0.71% | 3,847 |
| Jan 16, 2025 | 39.86 | 39.86 | 39.50 | 39.64 | 0.00 | 0.00% | 2,300 |
| Jan 15, 2025 | 39.79 | 39.79 | 39.52 | 39.64 | 0.94 | 2.43% | 913 |
| Jan 14, 2025 | 39.10 | 39.10 | 38.60 | 38.70 | -0.04 | -0.10% | 1,400 |
| Jan 13, 2025 | 38.49 | 38.74 | 38.34 | 38.74 | -0.46 | -1.17% | 2,211 |
| Jan 10, 2025 | 39.25 | 39.35 | 38.98 | 39.20 | -0.70 | -1.75% | 1,028 |
| Jan 8, 2025 | 39.53 | 39.90 | 39.47 | 39.90 | -0.01 | -0.03% | 1,427 |
| Jan 7, 2025 | 40.00 | 40.40 | 39.91 | 39.91 | -1.05 | -2.56% | 2,444 |
| Jan 6, 2025 | 41.09 | 41.14 | 40.94 | 40.96 | 0.36 | 0.89% | 4,413 |
| Jan 3, 2025 | 40.20 | 40.60 | 40.11 | 40.60 | 0.98 | 2.47% | 4,100 |
| Jan 2, 2025 | 39.57 | 39.70 | 39.25 | 39.62 | 0.64 | 1.64% | 7,015 |
| Dec 31, 2024 | 39.12 | 39.41 | 38.90 | 38.98 | -0.40 | -1.02% | 3,607 |
| Dec 30, 2024 | 39.17 | 39.49 | 39.17 | 39.38 | -0.54 | -1.35% | 9,400 |
| Dec 27, 2024 | 40.23 | 40.30 | 39.45 | 39.92 | -0.73 | -1.80% | 6,427 |
| Dec 26, 2024 | 40.32 | 40.72 | 40.32 | 40.65 | 0.15 | 0.37% | 2,800 |
| Dec 24, 2024 | 40.37 | 40.56 | 40.37 | 40.50 | 0.21 | 0.52% | 2,600 |
| Dec 23, 2024 | 39.94 | 40.29 | 39.78 | 40.29 | 0.38 | 0.95% | 2,300 |
| Dec 20, 2024 | 39.33 | 40.26 | 39.33 | 39.91 | 0.27 | 0.68% | 9,400 |
| Dec 19, 2024 | 39.43 | 39.94 | 39.43 | 39.64 | -0.09 | -0.23% | 1,600 |
| Dec 18, 2024 | 41.61 | 41.61 | 39.50 | 39.73 | -2.06 | -4.93% | 4,500 |
| Dec 17, 2024 | 41.82 | 41.92 | 41.66 | 41.79 | -0.15 | -0.36% | 3,420 |