Stride Inc (NY: LRN )

32.34 USD +0.92 (+2.93%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.85 20.36 19.70 20.35 220,700 +0.50(+2.52%)
Dec 30, 2019 19.86 19.99 19.56 19.85 216,674 -0.01(-0.05%)
Dec 27, 2019 19.97 20.07 19.68 19.86 233,900 -0.08(-0.40%)
Dec 26, 2019 19.92 20.09 19.72 19.94 168,882 -0.11(-0.55%)
Dec 24, 2019 20.03 20.26 19.86 20.05 129,600 +0.14(+0.70%)
Dec 23, 2019 19.91 20.13 19.62 19.91 357,083 -0.12(-0.60%)
Dec 20, 2019 19.77 20.39 19.73 20.03 506,100 +0.26(+1.32%)
Dec 19, 2019 19.98 20.13 19.66 19.77 269,994 -0.29(-1.45%)
Dec 18, 2019 20.34 20.34 19.75 20.06 198,113 -0.33(-1.62%)
Dec 17, 2019 19.92 20.44 19.77 20.39 406,644 +0.60(+3.03%)
Dec 16, 2019 19.84 20.08 19.75 19.79 223,963 +0.22(+1.12%)
Dec 13, 2019 19.75 20.00 19.50 19.57 298,700 -0.16(-0.81%)
Dec 12, 2019 19.60 19.83 19.50 19.73 336,032 +0.09(+0.46%)
Dec 11, 2019 19.55 19.76 19.55 19.64 185,090 +0.09(+0.46%)
Dec 10, 2019 19.51 19.57 19.29 19.55 480,554 +0.06(+0.31%)
Dec 09, 2019 19.31 19.78 19.27 19.49 362,893 +0.27(+1.40%)
Dec 06, 2019 19.08 19.30 19.04 19.22 306,500 +0.26(+1.37%)
Dec 05, 2019 19.36 19.62 18.94 18.96 172,723 -0.40(-2.07%)
Dec 04, 2019 19.49 19.49 19.23 19.36 176,692 -0.06(-0.31%)
Dec 03, 2019 19.24 19.51 19.03 19.42 390,654 +0.12(+0.62%)
Dec 02, 2019 19.53 19.59 19.09 19.30 392,469 -0.35(-1.78%)
Nov 29, 2019 19.78 19.82 19.43 19.65 93,700 -0.20(-1.01%)
Nov 27, 2019 19.55 19.88 19.49 19.85 172,300 +0.39(+2.00%)
Nov 26, 2019 20.07 20.35 19.41 19.46 298,451 -0.69(-3.42%)
Nov 25, 2019 19.96 20.39 19.96 20.15 319,276 +0.24(+1.21%)
Nov 22, 2019 20.29 20.31 19.66 19.91 408,400 -0.36(-1.78%)
Nov 21, 2019 19.88 20.42 19.67 20.27 497,162 +0.53(+2.68%)
Nov 20, 2019 19.45 19.93 19.39 19.74 306,383 +0.08(+0.41%)
Nov 19, 2019 20.18 20.33 19.64 19.66 218,113 -0.47(-2.33%)
Nov 18, 2019 20.14 20.26 19.88 20.13 175,580 -0.04(-0.20%)
Nov 15, 2019 20.19 20.50 19.98 20.17 274,700 +0.12(+0.60%)
Nov 14, 2019 19.73 20.20 19.63 20.05 707,060 +0.22(+1.11%)
Nov 13, 2019 19.97 20.07 19.71 19.83 231,877 -0.14(-0.70%)
Nov 12, 2019 19.71 20.17 19.70 19.97 228,366 +0.06(+0.30%)
Nov 11, 2019 19.75 20.11 19.70 19.91 221,682 +0.06(+0.30%)
Nov 08, 2019 19.69 20.02 19.58 19.85 202,100 +0.05(+0.25%)
Nov 07, 2019 20.37 20.52 19.74 19.80 355,908 -0.31(-1.54%)
Nov 06, 2019 20.14 20.36 19.93 20.11 308,623 -0.01(-0.05%)
Nov 05, 2019 20.03 20.78 20.01 20.12 352,825 +0.15(+0.75%)
Nov 04, 2019 19.99 20.43 19.85 19.97 207,241 +0.12(+0.60%)
Nov 01, 2019 19.92 20.00 19.50 19.85 280,500 +0.06(+0.30%)
Oct 31, 2019 20.17 20.39 19.53 19.79 386,245 -0.36(-1.79%)
Oct 30, 2019 20.71 20.84 20.08 20.15 432,169 -0.70(-3.36%)
Oct 29, 2019 21.20 21.51 20.80 20.85 413,373 -0.35(-1.65%)
Oct 28, 2019 21.39 21.82 20.96 21.20 684,931 -0.28(-1.30%)
Oct 25, 2019 20.06 21.80 19.85 21.48 728,600 +1.42(+7.08%)
Oct 24, 2019 21.00 21.28 19.64 20.06 928,944 -1.03(-4.88%)
Oct 23, 2019 22.08 22.19 18.90 21.09 2,485,895 -3.77(-15.16%)
Oct 22, 2019 25.30 25.42 24.70 24.86 437,076 -0.49(-1.93%)
Oct 21, 2019 24.93 25.70 24.93 25.35 381,119 +0.60(+2.42%)
Oct 18, 2019 25.08 25.31 24.74 24.75 229,400 -0.33(-1.32%)
Oct 17, 2019 25.12 25.33 24.58 25.08 254,461 +0.01(+0.04%)
Oct 16, 2019 25.19 25.36 24.83 25.07 236,474 -0.11(-0.44%)
Oct 15, 2019 25.63 25.72 25.08 25.18 277,881 -0.38(-1.49%)
Oct 14, 2019 25.68 25.76 25.33 25.56 155,400 -0.14(-0.54%)
Oct 11, 2019 25.53 25.93 25.53 25.70 189,700 +0.40(+1.58%)
Oct 10, 2019 25.72 25.92 25.27 25.30 192,391 -0.28(-1.09%)
Oct 09, 2019 25.68 26.07 25.50 25.58 169,417 -0.10(-0.39%)
Oct 08, 2019 26.05 26.10 25.43 25.68 171,949 -0.51(-1.95%)
Oct 07, 2019 25.99 26.42 25.61 26.19 178,127 -0.06(-0.23%)
Oct 04, 2019 26.21 26.56 25.91 26.25 141,200 +0.15(+0.57%)
Oct 03, 2019 26.44 26.60 25.59 26.10 264,378 -0.33(-1.25%)
Oct 02, 2019 26.34 26.62 26.06 26.43 220,954 -0.01(-0.04%)
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.