Stride Inc (NY: LRN )

31.03 USD +1.03 (+3.43%)
Official Closing Price Updated: 7:12 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.69 17.89 17.57 17.70 164,900 +0.00(+0.00%)
Sep 27, 2018 18.01 18.06 17.61 17.70 93,959 -0.32(-1.78%)
Sep 26, 2018 17.90 18.29 17.89 18.02 176,179 +0.10(+0.56%)
Sep 25, 2018 17.65 17.99 17.57 17.92 186,198 +0.31(+1.76%)
Sep 24, 2018 17.60 17.61 17.36 17.61 190,319 +0.05(+0.28%)
Sep 21, 2018 17.62 17.80 17.40 17.56 565,300 -0.08(-0.45%)
Sep 20, 2018 17.66 17.69 17.39 17.64 215,037 +0.08(+0.46%)
Sep 19, 2018 17.29 17.62 17.20 17.56 253,752 +0.27(+1.56%)
Sep 18, 2018 16.95 17.39 16.95 17.29 164,893 +0.29(+1.71%)
Sep 17, 2018 17.29 17.29 16.87 17.00 129,815 -0.17(-0.99%)
Sep 14, 2018 16.91 17.28 16.88 17.17 111,800 +0.25(+1.48%)
Sep 13, 2018 16.58 16.97 16.43 16.92 152,820 +0.42(+2.55%)
Sep 12, 2018 16.64 16.67 16.50 16.50 129,644 -0.17(-1.02%)
Sep 11, 2018 16.61 17.02 16.61 16.67 179,275 +0.01(+0.06%)
Sep 10, 2018 17.00 17.00 16.43 16.66 184,646 -0.26(-1.54%)
Sep 07, 2018 16.86 17.05 16.77 16.92 176,000 -0.03(-0.18%)
Sep 06, 2018 16.73 16.97 16.63 16.95 197,537 +0.29(+1.74%)
Sep 05, 2018 16.40 16.68 16.20 16.66 287,427 +0.22(+1.34%)
Sep 04, 2018 16.53 16.53 16.12 16.44 123,990 -0.12(-0.72%)
Aug 31, 2018 16.56 16.56 16.56 0 +0.12(+0.73%)
Aug 30, 2018 16.66 16.66 16.35 16.44 103,725 -0.18(-1.08%)
Aug 29, 2018 16.64 16.79 16.42 16.62 112,386 -0.05(-0.30%)
Aug 28, 2018 16.86 16.86 16.62 16.67 117,581 -0.23(-1.36%)
Aug 27, 2018 17.50 17.50 16.81 16.90 106,186 -0.57(-3.26%)
Aug 24, 2018 17.42 17.50 17.19 17.47 117,900 +0.05(+0.29%)
Aug 23, 2018 17.34 17.50 17.22 17.42 76,921 +0.14(+0.81%)
Aug 22, 2018 17.05 17.40 17.05 17.28 159,123 +0.16(+0.93%)
Aug 21, 2018 17.00 17.22 16.94 17.12 117,063 +0.11(+0.65%)
Aug 20, 2018 17.05 17.20 16.86 17.01 113,232 -0.07(-0.41%)
Aug 17, 2018 17.14 17.14 16.65 17.08 203,500 -0.15(-0.87%)
Aug 16, 2018 17.06 17.43 17.01 17.23 89,381 +0.27(+1.59%)
Aug 15, 2018 16.87 17.15 16.80 16.96 144,723 +0.08(+0.47%)
Aug 14, 2018 17.27 17.40 16.80 16.88 240,560 -0.31(-1.80%)
Aug 13, 2018 17.51 17.57 17.02 17.19 130,048 -0.32(-1.83%)
Aug 10, 2018 17.57 17.86 17.50 17.51 108,500 -0.18(-1.02%)
Aug 09, 2018 17.95 17.95 16.82 17.69 261,005 -0.34(-1.89%)
Aug 08, 2018 18.00 18.69 17.46 18.03 536,105 +1.84(+11.37%)
Aug 07, 2018 16.22 16.41 16.18 16.19 111,291 +0.02(+0.12%)
Aug 06, 2018 16.16 16.29 16.07 16.17 104,804 -0.04(-0.25%)
Aug 03, 2018 16.28 16.45 16.08 16.21 86,900 -0.11(-0.67%)
Aug 02, 2018 16.39 16.52 16.14 16.32 121,600 -0.07(-0.43%)
Aug 01, 2018 16.36 16.49 16.15 16.39 159,461 +0.03(+0.18%)
Jul 31, 2018 16.55 16.64 16.33 16.36 156,242 -0.10(-0.61%)
Jul 30, 2018 16.57 16.78 16.46 16.46 59,833 -0.17(-1.02%)
Jul 27, 2018 16.77 17.04 16.52 16.63 106,400 -0.13(-0.78%)
Jul 26, 2018 16.55 16.81 16.39 16.76 112,586 +0.19(+1.15%)
Jul 25, 2018 16.55 16.69 16.44 16.57 61,139 -0.06(-0.36%)
Jul 24, 2018 16.95 17.01 16.52 16.63 81,897 -0.30(-1.77%)
Jul 23, 2018 16.79 17.00 16.74 16.93 117,836 +0.01(+0.06%)
Jul 20, 2018 17.13 17.13 16.91 16.92 64,264 -0.20(-1.17%)
Jul 19, 2018 17.01 17.34 16.98 17.12 138,085 +0.10(+0.59%)
Jul 18, 2018 17.20 17.23 16.76 17.02 119,612 -0.18(-1.05%)
Jul 17, 2018 17.52 17.65 17.10 17.20 131,117 -0.37(-2.11%)
Jul 16, 2018 17.68 17.72 17.41 17.57 122,190 -0.10(-0.57%)
Jul 13, 2018 17.94 17.99 17.63 17.67 130,095 -0.31(-1.72%)
Jul 12, 2018 18.06 18.06 17.85 17.98 143,531 +0.03(+0.17%)
Jul 11, 2018 17.83 18.23 17.83 17.95 131,189 +0.08(+0.45%)
Jul 10, 2018 17.86 18.03 17.78 17.87 168,220 +0.01(+0.06%)
Jul 09, 2018 17.41 17.95 17.41 17.86 198,833 +0.48(+2.76%)
Jul 06, 2018 17.17 17.42 17.10 17.38 114,559 +0.19(+1.11%)
Jul 05, 2018 16.86 17.24 16.65 17.19 204,740 +0.36(+2.14%)
Jul 03, 2018 16.83 16.83 16.83 0 +0.11(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.