Stride Inc (NY: LRN )

24.05 USD -1.04 (-4.15%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.69 16.15 15.22 15.97 0 +0.25(+1.59%)
Jan 29, 2009 16.46 16.46 15.66 15.72 232,345 -0.91(-5.47%)
Jan 28, 2009 16.98 17.52 16.02 16.63 151,128 +0.37(+2.28%)
Jan 27, 2009 16.07 16.76 15.85 16.26 134,260 +0.14(+0.87%)
Jan 26, 2009 16.22 16.59 15.86 16.12 120,693 -0.12(-0.74%)
Jan 23, 2009 16.15 16.60 15.51 16.24 247,571 -0.67(-3.96%)
Jan 22, 2009 17.41 18.02 16.89 16.91 194,461 -1.09(-6.06%)
Jan 21, 2009 16.70 18.00 16.63 18.00 172,003 +1.59(+9.69%)
Jan 20, 2009 18.75 19.00 16.18 16.41 273,060 -2.89(-14.97%)
Jan 16, 2009 17.51 19.46 17.45 19.30 560,418 +1.68(+9.53%)
Jan 15, 2009 15.00 17.86 15.00 17.62 478,171 +2.58(+17.15%)
Jan 14, 2009 14.76 15.20 14.42 15.04 185,041 +0.12(+0.80%)
Jan 13, 2009 15.75 15.84 14.54 14.92 268,726 -0.78(-4.97%)
Jan 12, 2009 16.48 16.52 15.66 15.70 164,064 -0.78(-4.73%)
Jan 09, 2009 16.58 17.00 15.75 16.48 150,896 -0.03(-0.18%)
Jan 08, 2009 15.94 16.97 15.35 16.51 94,944 +0.49(+3.06%)
Jan 07, 2009 16.95 17.03 15.48 16.02 517,225 -1.16(-6.75%)
Jan 06, 2009 18.52 18.93 16.23 17.18 324,579 -1.56(-8.32%)
Jan 05, 2009 18.75 19.11 18.25 18.74 162,569 +0.03(+0.16%)
Jan 02, 2009 18.10 19.10 18.10 18.71 0 -0.04(-0.21%)
Jan 01, 2009 18.83 19.73 17.96 18.75 0 +0.00(+0.00%)
Dec 31, 2008 18.83 19.73 17.96 18.75 127,670 +0.33(+1.79%)
Dec 30, 2008 19.20 19.25 17.64 18.42 212,908 -0.67(-3.51%)
Dec 29, 2008 18.69 19.15 18.06 19.09 71,037 +0.66(+3.58%)
Dec 26, 2008 17.89 19.05 17.83 18.43 84,461 +0.45(+2.50%)
Dec 24, 2008 16.26 18.07 16.24 17.98 222,348 +1.95(+12.16%)
Dec 23, 2008 17.36 17.40 15.13 16.03 524,526 -1.26(-7.29%)
Dec 22, 2008 18.33 18.33 17.06 17.29 132,002 -0.26(-1.48%)
Dec 19, 2008 18.02 18.41 16.61 17.55 234,803 -0.08(-0.45%)
Dec 18, 2008 17.55 17.63 16.61 17.63 218,195 +0.25(+1.44%)
Dec 17, 2008 17.85 17.92 17.15 17.38 168,012 -0.51(-2.85%)
Dec 16, 2008 18.23 18.23 17.26 17.89 147,166 +0.00(+0.00%)
Dec 15, 2008 17.97 18.06 17.24 17.89 102,108 -0.36(-1.97%)
Dec 12, 2008 18.81 18.87 17.16 18.25 177,693 -0.50(-2.67%)
Dec 11, 2008 18.87 19.20 18.68 18.75 115,140 -0.05(-0.27%)
Dec 10, 2008 18.52 19.32 17.46 18.80 347,651 -0.70(-3.59%)
Dec 09, 2008 20.51 20.55 19.40 19.50 235,342 -0.89(-4.36%)
Dec 08, 2008 18.75 20.45 18.63 20.39 236,675 +1.71(+9.15%)
Dec 05, 2008 18.15 18.92 18.00 18.68 129,736 +0.15(+0.81%)
Dec 04, 2008 15.68 18.80 15.68 18.53 187,930 +0.55(+3.06%)
Dec 03, 2008 17.83 18.36 17.70 17.98 75,699 -0.01(-0.06%)
Dec 02, 2008 18.47 18.47 17.62 17.99 177,339 -0.31(-1.69%)
Dec 01, 2008 18.04 18.70 17.85 18.30 175,480 +0.05(+0.27%)
Nov 28, 2008 18.71 18.85 18.24 18.25 55,702 -0.20(-1.08%)
Nov 26, 2008 17.55 18.61 16.89 18.45 204,480 +0.65(+3.65%)
Nov 25, 2008 18.46 18.46 16.62 17.80 183,213 -0.16(-0.89%)
Nov 24, 2008 17.75 18.35 17.75 17.96 197,767 +0.55(+3.16%)
Nov 21, 2008 17.55 18.19 17.22 17.41 292,220 -0.59(-3.28%)
Nov 20, 2008 18.71 19.48 17.50 18.00 355,336 -1.12(-5.86%)
Nov 19, 2008 20.65 20.65 18.65 19.12 212,439 -1.73(-8.30%)
Nov 18, 2008 17.70 20.85 16.40 20.85 486,142 +2.88(+16.03%)
Nov 17, 2008 20.30 20.50 17.97 17.97 661,213 -2.88(-13.81%)
Nov 14, 2008 24.05 24.50 20.52 20.85 1,365,208 -2.15(-9.35%)
Nov 13, 2008 23.80 24.66 22.98 23.00 276,411 -1.33(-5.47%)
Nov 12, 2008 24.42 25.55 24.04 24.33 98,306 -0.62(-2.48%)
Nov 11, 2008 23.66 25.99 23.42 24.95 196,451 +1.43(+6.08%)
Nov 10, 2008 23.21 24.81 23.09 23.52 129,198 -0.42(-1.75%)
Nov 07, 2008 24.31 24.60 23.75 23.94 79,974 -0.48(-1.97%)
Nov 06, 2008 25.90 26.12 24.42 24.42 88,515 -1.89(-7.18%)
Nov 05, 2008 27.66 28.01 25.80 26.31 86,370 -1.36(-4.93%)
Nov 04, 2008 28.35 28.35 27.40 27.67 590,062 -0.58(-2.04%)
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.