Stride Inc (NY: LRN )

30.62 USD -1.72 (-5.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.93 31.53 29.65 31.51 613,048 +1.58(+5.28%)
Jan 30, 2019 29.85 30.03 29.09 29.93 341,678 +0.03(+0.10%)
Jan 29, 2019 29.49 30.24 29.25 29.90 421,794 +0.42(+1.42%)
Jan 28, 2019 29.40 29.89 28.88 29.48 449,712 +0.08(+0.27%)
Jan 25, 2019 30.20 30.43 28.73 29.40 794,800 -0.80(-2.65%)
Jan 24, 2019 29.69 30.47 28.87 30.20 1,100,744 +0.56(+1.89%)
Jan 23, 2019 23.70 29.83 21.28 29.64 2,802,184 +3.78(+14.62%)
Jan 22, 2019 25.59 26.02 25.56 25.86 621,121 +0.27(+1.06%)
Jan 18, 2019 25.22 25.91 24.88 25.59 324,900 +0.43(+1.71%)
Jan 17, 2019 24.89 25.60 24.89 25.16 250,775 +0.27(+1.08%)
Jan 16, 2019 24.85 25.29 24.75 24.89 257,699 +0.01(+0.04%)
Jan 15, 2019 24.30 24.92 24.09 24.88 214,328 +0.67(+2.77%)
Jan 14, 2019 24.48 24.68 23.82 24.21 195,101 -0.37(-1.51%)
Jan 11, 2019 24.87 24.92 24.11 24.58 278,400 -0.36(-1.44%)
Jan 10, 2019 24.96 25.32 24.63 24.94 215,548 -0.08(-0.32%)
Jan 09, 2019 24.25 25.78 24.07 25.02 814,464 +0.74(+3.05%)
Jan 08, 2019 24.37 24.46 23.65 24.28 372,399 +0.02(+0.08%)
Jan 07, 2019 24.10 24.55 23.83 24.26 263,880 +0.16(+0.66%)
Jan 04, 2019 23.89 24.35 23.55 24.10 344,800 +0.17(+0.71%)
Jan 03, 2019 24.00 24.10 23.44 23.93 285,627 -0.04(-0.17%)
Jan 02, 2019 24.63 24.73 23.67 23.97 269,337 -0.82(-3.31%)
Dec 31, 2018 24.51 24.85 24.42 24.79 269,800 +0.37(+1.52%)
Dec 28, 2018 23.90 24.64 23.85 24.42 281,900 +0.51(+2.13%)
Dec 27, 2018 23.31 23.92 23.28 23.91 312,295 +0.39(+1.66%)
Dec 26, 2018 22.64 23.54 22.44 23.52 232,761 +0.90(+3.98%)
Dec 24, 2018 22.61 22.84 22.34 22.62 118,000 -0.03(-0.13%)
Dec 21, 2018 23.24 23.35 22.64 22.65 376,300 -0.50(-2.16%)
Dec 20, 2018 22.78 23.50 22.78 23.15 419,164 +0.30(+1.31%)
Dec 19, 2018 22.89 23.30 22.73 22.85 422,134 -0.16(-0.70%)
Dec 18, 2018 22.73 23.30 22.70 23.01 264,550 +0.28(+1.23%)
Dec 17, 2018 22.66 23.01 22.20 22.73 472,249 +0.00(+0.00%)
Dec 14, 2018 22.74 23.10 22.60 22.73 269,400 -0.12(-0.53%)
Dec 13, 2018 23.19 23.38 22.75 22.85 331,991 -0.35(-1.51%)
Dec 12, 2018 23.30 23.76 22.86 23.20 239,475 -0.02(-0.09%)
Dec 11, 2018 23.43 23.73 22.85 23.22 345,368 +0.52(+2.29%)
Dec 10, 2018 22.94 23.08 22.56 22.70 209,850 -0.29(-1.26%)
Dec 07, 2018 23.21 23.46 22.85 22.99 226,100 -0.38(-1.63%)
Dec 06, 2018 23.71 23.92 23.21 23.37 258,951 -0.49(-2.05%)
Dec 04, 2018 24.22 24.63 23.80 23.86 405,800 -0.29(-1.20%)
Dec 03, 2018 24.02 24.22 23.31 24.15 269,084 +0.29(+1.22%)
Nov 30, 2018 24.00 24.31 23.73 23.86 411,900 -0.10(-0.42%)
Nov 29, 2018 22.99 24.34 22.99 23.96 390,146 +0.92(+3.99%)
Nov 28, 2018 23.05 23.24 22.74 23.04 302,587 +0.05(+0.22%)
Nov 27, 2018 22.82 23.21 22.74 22.99 280,674 +0.05(+0.22%)
Nov 26, 2018 23.05 23.20 22.61 22.94 173,819 -0.06(-0.26%)
Nov 23, 2018 23.12 23.29 22.78 23.00 66,100 -0.13(-0.56%)
Nov 21, 2018 23.13 23.13 23.13 0 +0.24(+1.05%)
Nov 20, 2018 22.75 23.07 22.47 22.89 350,732 +0.06(+0.26%)
Nov 19, 2018 22.70 22.88 22.44 22.83 167,161 +0.13(+0.57%)
Nov 16, 2018 22.86 22.93 22.32 22.70 200,000 -0.31(-1.35%)
Nov 15, 2018 22.99 23.33 22.61 23.01 280,517 -0.19(-0.82%)
Nov 14, 2018 23.37 23.51 23.02 23.20 214,741 -0.01(-0.04%)
Nov 13, 2018 23.15 23.51 23.09 23.21 191,036 +0.08(+0.35%)
Nov 12, 2018 23.25 23.56 23.06 23.13 243,924 -0.06(-0.26%)
Nov 09, 2018 23.16 23.32 22.59 23.19 246,500 -0.02(-0.09%)
Nov 08, 2018 23.08 23.46 22.89 23.21 271,857 +0.08(+0.35%)
Nov 07, 2018 22.18 23.21 22.02 23.13 342,624 +0.95(+4.28%)
Nov 06, 2018 21.81 22.44 21.31 22.18 244,296 +0.37(+1.70%)
Nov 05, 2018 21.60 22.32 21.60 21.81 242,501 -0.31(-1.40%)
Nov 02, 2018 21.88 22.18 21.29 22.12 293,400 +0.30(+1.37%)
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.