Stride Inc (NY: LRN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	34.30	34.58	33.90	34.13	375,800	+0.10(+0.29%)
Mar 28, 2019	33.58	34.24	33.58	34.03	197,659	+0.52(+1.55%)
Mar 27, 2019	33.23	33.70	32.90	33.51	257,350	+0.28(+0.84%)
Mar 26, 2019	33.27	33.56	32.89	33.23	210,764	+0.03(+0.09%)
Mar 25, 2019	32.60	33.37	32.07	33.20	232,754	+0.60(+1.84%)
Mar 22, 2019	33.17	33.40	32.56	32.60	271,200	-0.63(-1.90%)
Mar 21, 2019	32.76	33.34	32.76	33.23	351,884	+0.34(+1.03%)
Mar 20, 2019	33.33	33.50	32.67	32.89	129,989	-0.41(-1.23%)
Mar 19, 2019	33.36	33.48	33.05	33.30	221,494	+0.02(+0.06%)
Mar 18, 2019	33.75	33.82	33.09	33.28	220,679	-0.50(-1.48%)
Mar 15, 2019	33.72	34.30	33.41	33.78	495,600	+0.16(+0.48%)
Mar 14, 2019	33.75	33.83	33.40	33.62	207,478	-0.09(-0.27%)
Mar 13, 2019	33.50	33.85	33.19	33.71	271,720	+0.24(+0.72%)
Mar 12, 2019	33.35	33.53	32.74	33.47	213,491	+0.09(+0.27%)
Mar 11, 2019	32.56	33.44	32.38	33.38	257,608	+0.82(+2.52%)
Mar 08, 2019	32.41	32.90	32.36	32.56	136,600	+0.12(+0.37%)
Mar 07, 2019	32.27	32.47	32.01	32.44	209,298	+0.00(+0.00%)
Mar 06, 2019	32.29	32.56	31.74	32.44	428,190	+0.05(+0.15%)
Mar 05, 2019	32.35	32.67	32.15	32.39	177,685	+0.05(+0.15%)
Mar 04, 2019	32.61	32.65	32.08	32.34	270,900	-0.28(-0.86%)
Mar 01, 2019	32.22	32.75	32.13	32.62	188,300	+0.58(+1.81%)
Feb 28, 2019	32.26	32.35	31.72	32.04	334,169	-0.19(-0.59%)
Feb 27, 2019	32.32	32.54	31.84	32.23	251,354	-0.18(-0.56%)
Feb 26, 2019	32.57	32.80	32.18	32.41	314,416	-0.26(-0.80%)
Feb 25, 2019	32.97	33.05	32.30	32.67	307,800	-0.17(-0.52%)
Feb 22, 2019	32.71	33.03	32.14	32.84	329,100	+0.18(+0.55%)
Feb 21, 2019	31.97	32.85	31.84	32.66	251,241	+0.66(+2.06%)
Feb 20, 2019	32.16	32.16	31.62	32.00	256,516	-0.23(-0.71%)
Feb 19, 2019	32.08	32.36	32.04	32.23	391,974	+0.17(+0.53%)
Feb 15, 2019	32.21	32.71	31.99	32.06	281,900	+0.08(+0.25%)
Feb 14, 2019	32.16	32.49	31.88	31.98	201,475	-0.18(-0.56%)
Feb 13, 2019	32.00	32.32	31.61	32.16	333,576	+0.16(+0.50%)
Feb 12, 2019	32.10	32.30	31.71	32.00	212,242	+0.05(+0.16%)
Feb 11, 2019	31.21	32.07	31.02	31.95	320,576	+0.77(+2.47%)
Feb 08, 2019	30.91	31.37	30.90	31.18	158,300	+0.07(+0.23%)
Feb 07, 2019	31.09	31.28	30.76	31.11	249,352	-0.03(-0.10%)
Feb 06, 2019	31.90	31.92	31.12	31.14	327,694	-0.78(-2.44%)
Feb 05, 2019	31.98	32.11	31.47	31.92	265,939	+0.09(+0.28%)
Feb 04, 2019	31.63	32.38	31.50	31.83	421,392	+0.20(+0.63%)
Feb 01, 2019	31.47	31.94	31.17	31.63	474,300	+0.12(+0.38%)
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%)

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.