Stride Inc (NY: LRN )

31.83 USD -0.59 (-1.82%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.56 16.56 16.56 0 +0.12(+0.73%)
Aug 30, 2018 16.66 16.66 16.35 16.44 103,725 -0.18(-1.08%)
Aug 29, 2018 16.64 16.79 16.42 16.62 112,386 -0.05(-0.30%)
Aug 28, 2018 16.86 16.86 16.62 16.67 117,581 -0.23(-1.36%)
Aug 27, 2018 17.50 17.50 16.81 16.90 106,186 -0.57(-3.26%)
Aug 24, 2018 17.42 17.50 17.19 17.47 117,900 +0.05(+0.29%)
Aug 23, 2018 17.34 17.50 17.22 17.42 76,921 +0.14(+0.81%)
Aug 22, 2018 17.05 17.40 17.05 17.28 159,123 +0.16(+0.93%)
Aug 21, 2018 17.00 17.22 16.94 17.12 117,063 +0.11(+0.65%)
Aug 20, 2018 17.05 17.20 16.86 17.01 113,232 -0.07(-0.41%)
Aug 17, 2018 17.14 17.14 16.65 17.08 203,500 -0.15(-0.87%)
Aug 16, 2018 17.06 17.43 17.01 17.23 89,381 +0.27(+1.59%)
Aug 15, 2018 16.87 17.15 16.80 16.96 144,723 +0.08(+0.47%)
Aug 14, 2018 17.27 17.40 16.80 16.88 240,560 -0.31(-1.80%)
Aug 13, 2018 17.51 17.57 17.02 17.19 130,048 -0.32(-1.83%)
Aug 10, 2018 17.57 17.86 17.50 17.51 108,500 -0.18(-1.02%)
Aug 09, 2018 17.95 17.95 16.82 17.69 261,005 -0.34(-1.89%)
Aug 08, 2018 18.00 18.69 17.46 18.03 536,105 +1.84(+11.37%)
Aug 07, 2018 16.22 16.41 16.18 16.19 111,291 +0.02(+0.12%)
Aug 06, 2018 16.16 16.29 16.07 16.17 104,804 -0.04(-0.25%)
Aug 03, 2018 16.28 16.45 16.08 16.21 86,900 -0.11(-0.67%)
Aug 02, 2018 16.39 16.52 16.14 16.32 121,600 -0.07(-0.43%)
Aug 01, 2018 16.36 16.49 16.15 16.39 159,461 +0.03(+0.18%)
Jul 31, 2018 16.55 16.64 16.33 16.36 156,242 -0.10(-0.61%)
Jul 30, 2018 16.57 16.78 16.46 16.46 59,833 -0.17(-1.02%)
Jul 27, 2018 16.77 17.04 16.52 16.63 106,400 -0.13(-0.78%)
Jul 26, 2018 16.55 16.81 16.39 16.76 112,586 +0.19(+1.15%)
Jul 25, 2018 16.55 16.69 16.44 16.57 61,139 -0.06(-0.36%)
Jul 24, 2018 16.95 17.01 16.52 16.63 81,897 -0.30(-1.77%)
Jul 23, 2018 16.79 17.00 16.74 16.93 117,836 +0.01(+0.06%)
Jul 20, 2018 17.13 17.13 16.91 16.92 64,264 -0.20(-1.17%)
Jul 19, 2018 17.01 17.34 16.98 17.12 138,085 +0.10(+0.59%)
Jul 18, 2018 17.20 17.23 16.76 17.02 119,612 -0.18(-1.05%)
Jul 17, 2018 17.52 17.65 17.10 17.20 131,117 -0.37(-2.11%)
Jul 16, 2018 17.68 17.72 17.41 17.57 122,190 -0.10(-0.57%)
Jul 13, 2018 17.94 17.99 17.63 17.67 130,095 -0.31(-1.72%)
Jul 12, 2018 18.06 18.06 17.85 17.98 143,531 +0.03(+0.17%)
Jul 11, 2018 17.83 18.23 17.83 17.95 131,189 +0.08(+0.45%)
Jul 10, 2018 17.86 18.03 17.78 17.87 168,220 +0.01(+0.06%)
Jul 09, 2018 17.41 17.95 17.41 17.86 198,833 +0.48(+2.76%)
Jul 06, 2018 17.17 17.42 17.10 17.38 114,559 +0.19(+1.11%)
Jul 05, 2018 16.86 17.24 16.65 17.19 204,740 +0.36(+2.14%)
Jul 03, 2018 16.83 16.83 16.83 0 +0.11(+0.66%)
Jul 02, 2018 16.27 16.73 16.12 16.72 131,197 +0.35(+2.14%)
Jun 29, 2018 16.62 16.70 16.31 16.37 201,560 -0.16(-0.97%)
Jun 28, 2018 16.72 16.85 16.53 16.53 120,135 -0.21(-1.25%)
Jun 27, 2018 17.03 17.03 16.68 16.74 155,626 -0.27(-1.59%)
Jun 26, 2018 16.64 17.37 16.41 17.01 714,701 +0.36(+2.16%)
Jun 25, 2018 17.04 17.04 16.64 16.65 138,138 -0.45(-2.63%)
Jun 22, 2018 17.06 17.25 16.87 17.10 308,370 +0.11(+0.65%)
Jun 21, 2018 17.10 17.25 16.95 16.99 117,077 -0.07(-0.41%)
Jun 20, 2018 17.00 17.10 16.71 17.06 84,642 +0.16(+0.95%)
Jun 19, 2018 16.82 16.96 16.72 16.90 80,348 +0.02(+0.12%)
Jun 18, 2018 16.63 16.95 16.53 16.88 125,168 +0.17(+1.02%)
Jun 15, 2018 16.84 16.64 16.71 194,825 +0.07(+0.42%)
Jun 14, 2018 16.44 16.65 16.18 16.64 110,982 +0.19(+1.16%)
Jun 13, 2018 16.70 16.85 16.12 16.45 178,716 -0.31(-1.85%)
Jun 12, 2018 16.72 16.96 16.68 16.76 109,280 +0.07(+0.42%)
Jun 11, 2018 16.51 16.83 16.51 16.69 152,383 +0.20(+1.21%)
Jun 08, 2018 16.33 16.71 16.33 16.49 136,937 +0.15(+0.92%)
Jun 07, 2018 16.45 16.48 16.28 16.34 85,947 -0.06(-0.37%)
Jun 06, 2018 16.40 91,238 +0.09(+0.55%)
Jun 05, 2018 16.15 16.39 16.12 16.31 85,486 +0.13(+0.80%)
Jun 04, 2018 16.30 16.38 16.06 16.18 86,836 -0.09(-0.55%)
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.