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 (%)
Jan 31, 2014 21.85 22.32 21.85 21.95 198,167 -0.21(-0.95%)
Jan 30, 2014 22.42 22.61 22.03 22.16 310,387 -0.03(-0.14%)
Jan 29, 2014 22.06 22.59 22.00 22.19 265,033 -0.15(-0.67%)
Jan 28, 2014 21.95 22.55 21.95 22.34 271,442 +0.33(+1.50%)
Jan 27, 2014 22.08 22.22 21.65 22.01 280,248 -0.09(-0.41%)
Jan 24, 2014 22.72 23.00 21.67 22.10 249,707 -0.83(-3.62%)
Jan 23, 2014 22.92 23.30 22.53 22.93 199,809 -0.20(-0.86%)
Jan 22, 2014 23.00 23.27 22.76 23.13 154,457 +0.18(+0.78%)
Jan 21, 2014 22.80 23.34 22.53 22.95 227,812 +0.37(+1.64%)
Jan 17, 2014 22.93 22.58 22.58 22.58 131,600 -0.31(-1.35%)
Jan 16, 2014 22.88 23.22 22.63 22.89 127,852 +0.01(+0.04%)
Jan 15, 2014 22.61 23.07 22.54 22.88 232,752 +0.27(+1.19%)
Jan 14, 2014 22.06 23.04 22.06 22.61 229,346 +0.58(+2.63%)
Jan 13, 2014 22.72 22.80 21.86 22.03 308,542 -0.69(-3.04%)
Jan 10, 2014 22.34 22.77 22.26 22.72 240,732 +0.51(+2.30%)
Jan 09, 2014 22.62 23.10 22.20 22.21 385,275 -0.35(-1.55%)
Jan 08, 2014 21.95 23.45 21.95 22.56 801,330 +1.04(+4.83%)
Jan 07, 2014 21.13 21.77 21.13 21.52 144,760 +0.38(+1.80%)
Jan 06, 2014 21.49 21.56 20.98 21.14 142,113 -0.16(-0.75%)
Jan 03, 2014 21.01 21.48 20.95 21.30 152,295 +0.29(+1.38%)
Jan 02, 2014 21.67 21.79 20.82 21.01 212,480 -0.74(-3.40%)
Dec 31, 2013 21.74 21.75 21.75 21.75 154,700 +0.03(+0.14%)
Dec 30, 2013 21.20 21.88 21.10 21.72 295,430 +0.48(+2.26%)
Dec 27, 2013 21.61 21.95 21.17 21.24 101,065 -0.28(-1.30%)
Dec 26, 2013 21.79 21.95 21.46 21.52 168,232 -0.13(-0.60%)
Dec 24, 2013 21.37 21.81 21.37 21.65 103,746 +0.44(+2.07%)
Dec 23, 2013 21.81 21.97 21.09 21.21 251,871 -0.52(-2.39%)
Dec 20, 2013 21.42 21.96 21.32 21.73 412,581 +0.36(+1.68%)
Dec 19, 2013 21.49 21.67 21.32 21.37 174,356 -0.28(-1.29%)
Dec 18, 2013 21.22 21.90 20.91 21.65 339,258 +0.51(+2.41%)
Dec 17, 2013 21.41 21.54 21.07 21.14 234,841 -0.25(-1.17%)
Dec 16, 2013 21.08 21.57 20.75 21.39 359,516 +0.37(+1.76%)
Dec 13, 2013 20.40 21.20 20.37 21.02 267,260 +0.72(+3.55%)
Dec 12, 2013 19.89 20.39 19.69 20.30 212,284 +0.29(+1.45%)
Dec 11, 2013 20.55 20.71 19.96 20.01 347,251 -0.56(-2.72%)
Dec 10, 2013 19.94 20.77 19.92 20.57 292,570 +0.63(+3.16%)
Dec 09, 2013 20.18 20.30 19.47 19.94 343,397 -0.23(-1.14%)
Dec 06, 2013 20.30 20.30 19.69 20.17 341,038 +0.23(+1.15%)
Dec 05, 2013 20.30 20.50 19.92 19.94 92,446 -0.33(-1.63%)
Dec 04, 2013 20.02 20.81 19.94 20.27 194,028 +0.10(+0.50%)
Dec 03, 2013 19.96 21.05 19.96 20.17 370,041 +0.13(+0.65%)
Dec 02, 2013 20.98 20.98 19.79 20.04 335,942 -1.00(-4.75%)
Nov 29, 2013 21.09 21.17 20.63 21.04 113,938 +0.10(+0.48%)
Nov 27, 2013 20.71 21.10 20.64 20.94 92,477 +0.30(+1.45%)
Nov 26, 2013 20.15 20.89 20.11 20.64 174,117 +0.46(+2.28%)
Nov 25, 2013 20.95 21.15 20.14 20.18 278,993 -0.69(-3.31%)
Nov 22, 2013 20.66 21.02 20.46 20.87 264,097 +0.30(+1.46%)
Nov 21, 2013 20.39 20.78 20.11 20.57 201,147 +0.29(+1.43%)
Nov 20, 2013 20.82 21.10 20.15 20.28 222,498 -0.61(-2.92%)
Nov 19, 2013 20.88 21.29 20.64 20.89 247,863 +0.00(+0.00%)
Nov 18, 2013 21.11 21.60 20.48 20.89 655,038 -0.17(-0.81%)
Nov 15, 2013 20.71 21.25 19.67 21.06 693,059 +0.31(+1.49%)
Nov 14, 2013 21.55 21.62 20.50 20.75 549,583 +0.63(+3.13%)
Nov 12, 2013 19.42 20.44 19.42 20.12 488,294 +0.58(+2.97%)
Nov 11, 2013 19.54 19.93 19.25 19.54 302,074 +0.01(+0.05%)
Nov 08, 2013 18.69 19.67 18.49 19.53 541,985 +1.09(+5.91%)
Nov 07, 2013 18.72 19.72 18.27 18.44 667,880 +0.54(+3.02%)
Nov 06, 2013 18.26 18.26 17.74 17.90 490,116 -0.25(-1.38%)
Nov 05, 2013 18.47 18.75 18.11 18.15 224,907 -0.35(-1.89%)
Nov 04, 2013 18.55 18.75 18.30 18.50 157,938 +0.03(+0.16%)
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.