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 (%)
Aug 30, 2019 26.79 26.95 26.25 26.35 180,300 -0.36(-1.35%)
Aug 29, 2019 26.99 27.36 26.64 26.71 163,580 -0.13(-0.48%)
Aug 28, 2019 26.70 27.21 26.70 26.84 248,290 +0.09(+0.34%)
Aug 27, 2019 27.77 28.10 26.60 26.75 204,437 -0.91(-3.29%)
Aug 26, 2019 27.82 28.11 27.15 27.66 173,633 +0.10(+0.36%)
Aug 23, 2019 28.35 28.38 27.35 27.56 351,300 -0.91(-3.20%)
Aug 22, 2019 29.83 30.17 28.45 28.47 256,902 -1.23(-4.14%)
Aug 21, 2019 28.79 29.83 28.50 29.70 333,761 +1.10(+3.85%)
Aug 20, 2019 28.71 29.11 28.51 28.60 193,431 -0.10(-0.35%)
Aug 19, 2019 27.80 28.82 27.76 28.70 235,397 +0.97(+3.50%)
Aug 16, 2019 28.03 28.35 27.57 27.73 261,800 -0.18(-0.64%)
Aug 15, 2019 27.97 28.80 27.89 27.91 190,735 -0.05(-0.18%)
Aug 14, 2019 27.70 28.34 27.55 27.96 325,333 +0.02(+0.07%)
Aug 13, 2019 28.55 29.07 27.84 27.94 169,588 -0.64(-2.24%)
Aug 12, 2019 29.00 29.13 28.35 28.58 284,743 -0.37(-1.28%)
Aug 09, 2019 28.78 29.34 28.74 28.95 359,400 +0.24(+0.84%)
Aug 08, 2019 27.28 29.27 27.28 28.71 657,573 +1.43(+5.24%)
Aug 07, 2019 28.35 28.39 23.26 27.28 1,333,960 -1.23(-4.31%)
Aug 06, 2019 29.36 29.55 28.18 28.51 305,522 -0.75(-2.56%)
Aug 05, 2019 28.23 29.55 28.13 29.26 276,540 +0.79(+2.77%)
Aug 02, 2019 29.50 29.62 28.40 28.47 355,100 -1.33(-4.46%)
Aug 01, 2019 29.89 30.54 29.64 29.80 176,476 -0.05(-0.17%)
Jul 31, 2019 30.80 30.80 29.73 29.85 209,685 -1.00(-3.24%)
Jul 30, 2019 30.23 31.09 30.18 30.85 158,786 +0.42(+1.38%)
Jul 29, 2019 30.60 30.77 30.19 30.43 179,310 -0.18(-0.59%)
Jul 26, 2019 30.02 30.76 29.94 30.61 224,000 +0.62(+2.07%)
Jul 25, 2019 30.79 30.79 29.94 29.99 98,739 -0.74(-2.41%)
Jul 24, 2019 30.16 30.79 29.95 30.73 159,068 +0.53(+1.75%)
Jul 23, 2019 30.06 30.50 29.87 30.20 174,112 +0.46(+1.55%)
Jul 22, 2019 30.31 30.67 29.73 29.74 313,789 -0.46(-1.52%)
Jul 19, 2019 31.03 31.24 30.18 30.20 129,200 -0.88(-2.83%)
Jul 18, 2019 30.78 31.18 30.51 31.08 124,882 +0.30(+0.97%)
Jul 17, 2019 30.54 30.79 30.40 30.78 134,869 +0.10(+0.33%)
Jul 16, 2019 31.30 31.30 30.37 30.68 161,051 -0.68(-2.17%)
Jul 15, 2019 31.37 31.38 31.00 31.36 121,733 +0.11(+0.35%)
Jul 12, 2019 30.91 31.48 30.71 31.25 140,500 +0.35(+1.13%)
Jul 11, 2019 30.20 31.03 30.19 30.90 140,052 +0.75(+2.49%)
Jul 10, 2019 30.36 30.60 29.85 30.15 156,188 -0.22(-0.72%)
Jul 09, 2019 30.59 30.76 30.06 30.37 223,285 -0.49(-1.59%)
Jul 08, 2019 31.50 31.50 30.80 30.86 120,954 -0.69(-2.19%)
Jul 05, 2019 30.73 31.57 30.73 31.55 152,800 +0.74(+2.40%)
Jul 03, 2019 30.30 30.87 30.17 30.81 108,900 +0.62(+2.05%)
Jul 02, 2019 30.01 30.31 29.92 30.19 133,341 +0.21(+0.70%)
Jul 01, 2019 30.45 30.75 29.71 29.98 247,887 -0.43(-1.41%)
Jun 28, 2019 29.56 30.52 29.56 30.41 670,000 +0.90(+3.05%)
Jun 27, 2019 28.76 29.68 28.69 29.51 222,654 +0.74(+2.57%)
Jun 26, 2019 28.33 29.08 28.20 28.77 287,195 +0.40(+1.41%)
Jun 25, 2019 29.33 29.53 28.28 28.37 445,475 -0.91(-3.11%)
Jun 24, 2019 29.40 29.64 29.11 29.28 178,272 -0.13(-0.44%)
Jun 21, 2019 30.02 30.20 29.36 29.41 256,100 -0.78(-2.58%)
Jun 20, 2019 30.71 30.71 29.95 30.19 409,591 -0.35(-1.15%)
Jun 19, 2019 29.64 30.54 29.38 30.54 360,296 +0.84(+2.83%)
Jun 18, 2019 30.67 30.84 29.54 29.70 188,783 -0.86(-2.81%)
Jun 17, 2019 30.93 31.01 30.39 30.56 162,801 -0.20(-0.65%)
Jun 14, 2019 30.97 31.12 30.73 30.76 119,700 -0.39(-1.25%)
Jun 13, 2019 31.07 31.73 30.64 31.15 155,708 +0.03(+0.10%)
Jun 12, 2019 30.85 31.44 30.70 31.12 114,264 +0.24(+0.78%)
Jun 11, 2019 31.87 31.87 30.52 30.88 248,952 -0.77(-2.43%)
Jun 10, 2019 31.72 32.28 31.60 31.65 122,421 +0.00(+0.00%)
Jun 07, 2019 31.67 32.13 31.52 31.65 274,500 +0.04(+0.13%)
Jun 06, 2019 32.03 32.26 31.58 31.61 243,133 -0.30(-0.94%)
Jun 05, 2019 32.80 32.98 31.82 31.91 181,798 -0.78(-2.39%)
Jun 04, 2019 31.63 32.79 31.54 32.69 421,460 +1.06(+3.35%)
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.