Stride Inc (NY: LRN )

32.92 USD -1.52 (-4.41%)
Official Closing Price Updated: 7:11 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.50 30.71 29.95 30.12 380,463 -0.46(-1.50%)
Apr 29, 2019 31.24 31.74 30.32 30.58 595,782 -0.72(-2.30%)
Apr 26, 2019 30.50 32.32 30.50 31.30 440,300 +0.63(+2.05%)
Apr 25, 2019 31.23 31.69 30.50 30.67 459,298 -0.68(-2.17%)
Apr 24, 2019 36.50 36.50 29.42 31.35 1,987,722 -4.87(-13.45%)
Apr 23, 2019 35.40 36.28 35.14 36.22 460,983 +0.82(+2.32%)
Apr 22, 2019 35.42 35.48 35.04 35.40 261,391 -0.02(-0.06%)
Apr 18, 2019 35.85 36.04 35.28 35.42 146,200 -0.55(-1.53%)
Apr 17, 2019 36.97 37.00 35.78 35.97 250,123 -1.03(-2.78%)
Apr 16, 2019 37.20 37.43 36.94 37.00 264,380 +0.05(+0.14%)
Apr 15, 2019 36.51 37.15 36.30 36.95 304,780 +0.49(+1.34%)
Apr 12, 2019 36.83 36.88 36.04 36.46 312,800 -0.39(-1.06%)
Apr 11, 2019 36.66 36.94 36.33 36.85 195,544 +0.27(+0.74%)
Apr 10, 2019 36.24 36.59 36.05 36.58 163,513 +0.36(+0.99%)
Apr 09, 2019 35.74 36.53 35.74 36.22 181,256 +0.58(+1.63%)
Apr 08, 2019 36.08 36.28 35.44 35.64 168,207 -0.43(-1.19%)
Apr 05, 2019 35.89 36.76 35.88 36.07 586,700 +0.29(+0.81%)
Apr 04, 2019 35.04 35.80 35.01 35.78 266,597 +0.68(+1.94%)
Apr 03, 2019 34.34 35.16 34.31 35.10 191,512 +0.85(+2.48%)
Apr 02, 2019 34.22 34.40 33.79 34.25 197,845 +0.07(+0.20%)
Apr 01, 2019 34.25 34.44 33.50 34.18 214,574 +0.05(+0.15%)
Mar 29, 2019 34.30 34.58 33.90 34.13 375,800 +0.10(+0.29%)
Mar 28, 2019 33.58 34.24 33.58 34.03 197,659 +0.52(+1.55%)
Mar 27, 2019 33.23 33.70 32.90 33.51 257,350 +0.28(+0.84%)
Mar 26, 2019 33.27 33.56 32.89 33.23 210,764 +0.03(+0.09%)
Mar 25, 2019 32.60 33.37 32.07 33.20 232,754 +0.60(+1.84%)
Mar 22, 2019 33.17 33.40 32.56 32.60 271,200 -0.63(-1.90%)
Mar 21, 2019 32.76 33.34 32.76 33.23 351,884 +0.34(+1.03%)
Mar 20, 2019 33.33 33.50 32.67 32.89 129,989 -0.41(-1.23%)
Mar 19, 2019 33.36 33.48 33.05 33.30 221,494 +0.02(+0.06%)
Mar 18, 2019 33.75 33.82 33.09 33.28 220,679 -0.50(-1.48%)
Mar 15, 2019 33.72 34.30 33.41 33.78 495,600 +0.16(+0.48%)
Mar 14, 2019 33.75 33.83 33.40 33.62 207,478 -0.09(-0.27%)
Mar 13, 2019 33.50 33.85 33.19 33.71 271,720 +0.24(+0.72%)
Mar 12, 2019 33.35 33.53 32.74 33.47 213,491 +0.09(+0.27%)
Mar 11, 2019 32.56 33.44 32.38 33.38 257,608 +0.82(+2.52%)
Mar 08, 2019 32.41 32.90 32.36 32.56 136,600 +0.12(+0.37%)
Mar 07, 2019 32.27 32.47 32.01 32.44 209,298 +0.00(+0.00%)
Mar 06, 2019 32.29 32.56 31.74 32.44 428,190 +0.05(+0.15%)
Mar 05, 2019 32.35 32.67 32.15 32.39 177,685 +0.05(+0.15%)
Mar 04, 2019 32.61 32.65 32.08 32.34 270,900 -0.28(-0.86%)
Mar 01, 2019 32.22 32.75 32.13 32.62 188,300 +0.58(+1.81%)
Feb 28, 2019 32.26 32.35 31.72 32.04 334,169 -0.19(-0.59%)
Feb 27, 2019 32.32 32.54 31.84 32.23 251,354 -0.18(-0.56%)
Feb 26, 2019 32.57 32.80 32.18 32.41 314,416 -0.26(-0.80%)
Feb 25, 2019 32.97 33.05 32.30 32.67 307,800 -0.17(-0.52%)
Feb 22, 2019 32.71 33.03 32.14 32.84 329,100 +0.18(+0.55%)
Feb 21, 2019 31.97 32.85 31.84 32.66 251,241 +0.66(+2.06%)
Feb 20, 2019 32.16 32.16 31.62 32.00 256,516 -0.23(-0.71%)
Feb 19, 2019 32.08 32.36 32.04 32.23 391,974 +0.17(+0.53%)
Feb 15, 2019 32.21 32.71 31.99 32.06 281,900 +0.08(+0.25%)
Feb 14, 2019 32.16 32.49 31.88 31.98 201,475 -0.18(-0.56%)
Feb 13, 2019 32.00 32.32 31.61 32.16 333,576 +0.16(+0.50%)
Feb 12, 2019 32.10 32.30 31.71 32.00 212,242 +0.05(+0.16%)
Feb 11, 2019 31.21 32.07 31.02 31.95 320,576 +0.77(+2.47%)
Feb 08, 2019 30.91 31.37 30.90 31.18 158,300 +0.07(+0.23%)
Feb 07, 2019 31.09 31.28 30.76 31.11 249,352 -0.03(-0.10%)
Feb 06, 2019 31.90 31.92 31.12 31.14 327,694 -0.78(-2.44%)
Feb 05, 2019 31.98 32.11 31.47 31.92 265,939 +0.09(+0.28%)
Feb 04, 2019 31.63 32.38 31.50 31.83 421,392 +0.20(+0.63%)
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.