Stride Inc (NY: LRN )

35.24 USD +1.05 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.15 16.56 15.97 16.14 399,500 -0.18(-1.10%)
Jan 30, 2020 16.10 16.63 16.02 16.32 394,588 +0.02(+0.12%)
Jan 29, 2020 16.52 16.69 16.04 16.30 618,224 -0.32(-1.93%)
Jan 28, 2020 20.08 20.50 16.28 16.62 1,267,979 -2.96(-15.12%)
Jan 27, 2020 19.54 19.87 19.16 19.58 615,247 -0.12(-0.61%)
Jan 24, 2020 19.96 20.14 19.63 19.70 395,900 -0.34(-1.70%)
Jan 23, 2020 20.11 20.13 19.66 20.04 317,872 -0.26(-1.28%)
Jan 22, 2020 20.40 20.58 20.07 20.30 340,948 -0.05(-0.25%)
Jan 21, 2020 20.64 20.68 20.17 20.35 413,088 -0.46(-2.21%)
Jan 17, 2020 21.06 21.06 20.63 20.81 244,100 -0.11(-0.53%)
Jan 16, 2020 20.64 21.01 20.55 20.92 380,566 +0.41(+2.00%)
Jan 15, 2020 20.20 20.64 20.14 20.51 330,178 +0.31(+1.53%)
Jan 14, 2020 20.48 20.52 19.43 20.20 466,246 -0.44(-2.13%)
Jan 13, 2020 20.14 20.72 20.03 20.64 390,872 +0.47(+2.33%)
Jan 10, 2020 20.30 20.37 19.82 20.17 219,500 -0.21(-1.03%)
Jan 09, 2020 20.61 20.67 20.35 20.38 209,850 -0.21(-1.02%)
Jan 08, 2020 20.70 20.74 20.42 20.59 260,818 -0.11(-0.53%)
Jan 07, 2020 20.48 20.93 20.38 20.70 224,584 +0.20(+0.98%)
Jan 06, 2020 20.17 20.57 20.02 20.50 283,476 +0.16(+0.79%)
Jan 03, 2020 19.89 20.38 19.89 20.34 231,700 +0.21(+1.04%)
Jan 02, 2020 20.52 20.64 20.00 20.13 184,113 -0.22(-1.08%)
Dec 31, 2019 19.85 20.36 19.70 20.35 220,700 +0.50(+2.52%)
Dec 30, 2019 19.86 19.99 19.56 19.85 216,674 -0.01(-0.05%)
Dec 27, 2019 19.97 20.07 19.68 19.86 233,900 -0.08(-0.40%)
Dec 26, 2019 19.92 20.09 19.72 19.94 168,882 -0.11(-0.55%)
Dec 24, 2019 20.03 20.26 19.86 20.05 129,600 +0.14(+0.70%)
Dec 23, 2019 19.91 20.13 19.62 19.91 357,083 -0.12(-0.60%)
Dec 20, 2019 19.77 20.39 19.73 20.03 506,100 +0.26(+1.32%)
Dec 19, 2019 19.98 20.13 19.66 19.77 269,994 -0.29(-1.45%)
Dec 18, 2019 20.34 20.34 19.75 20.06 198,113 -0.33(-1.62%)
Dec 17, 2019 19.92 20.44 19.77 20.39 406,644 +0.60(+3.03%)
Dec 16, 2019 19.84 20.08 19.75 19.79 223,963 +0.22(+1.12%)
Dec 13, 2019 19.75 20.00 19.50 19.57 298,700 -0.16(-0.81%)
Dec 12, 2019 19.60 19.83 19.50 19.73 336,032 +0.09(+0.46%)
Dec 11, 2019 19.55 19.76 19.55 19.64 185,090 +0.09(+0.46%)
Dec 10, 2019 19.51 19.57 19.29 19.55 480,554 +0.06(+0.31%)
Dec 09, 2019 19.31 19.78 19.27 19.49 362,893 +0.27(+1.40%)
Dec 06, 2019 19.08 19.30 19.04 19.22 306,500 +0.26(+1.37%)
Dec 05, 2019 19.36 19.62 18.94 18.96 172,723 -0.40(-2.07%)
Dec 04, 2019 19.49 19.49 19.23 19.36 176,692 -0.06(-0.31%)
Dec 03, 2019 19.24 19.51 19.03 19.42 390,654 +0.12(+0.62%)
Dec 02, 2019 19.53 19.59 19.09 19.30 392,469 -0.35(-1.78%)
Nov 29, 2019 19.78 19.82 19.43 19.65 93,700 -0.20(-1.01%)
Nov 27, 2019 19.55 19.88 19.49 19.85 172,300 +0.39(+2.00%)
Nov 26, 2019 20.07 20.35 19.41 19.46 298,451 -0.69(-3.42%)
Nov 25, 2019 19.96 20.39 19.96 20.15 319,276 +0.24(+1.21%)
Nov 22, 2019 20.29 20.31 19.66 19.91 408,400 -0.36(-1.78%)
Nov 21, 2019 19.88 20.42 19.67 20.27 497,162 +0.53(+2.68%)
Nov 20, 2019 19.45 19.93 19.39 19.74 306,383 +0.08(+0.41%)
Nov 19, 2019 20.18 20.33 19.64 19.66 218,113 -0.47(-2.33%)
Nov 18, 2019 20.14 20.26 19.88 20.13 175,580 -0.04(-0.20%)
Nov 15, 2019 20.19 20.50 19.98 20.17 274,700 +0.12(+0.60%)
Nov 14, 2019 19.73 20.20 19.63 20.05 707,060 +0.22(+1.11%)
Nov 13, 2019 19.97 20.07 19.71 19.83 231,877 -0.14(-0.70%)
Nov 12, 2019 19.71 20.17 19.70 19.97 228,366 +0.06(+0.30%)
Nov 11, 2019 19.75 20.11 19.70 19.91 221,682 +0.06(+0.30%)
Nov 08, 2019 19.69 20.02 19.58 19.85 202,100 +0.05(+0.25%)
Nov 07, 2019 20.37 20.52 19.74 19.80 355,908 -0.31(-1.54%)
Nov 06, 2019 20.14 20.36 19.93 20.11 308,623 -0.01(-0.05%)
Nov 05, 2019 20.03 20.78 20.01 20.12 352,825 +0.15(+0.75%)
Nov 04, 2019 19.99 20.43 19.85 19.97 207,241 +0.12(+0.60%)
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.