Stride Inc (NY: LRN )

36.02 USD +0.99 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.86 28.01 27.24 27.25 279,733 -0.41(-1.48%)
Jan 28, 2011 28.52 28.52 27.65 27.66 149,003 -0.85(-2.98%)
Jan 27, 2011 28.70 28.79 28.17 28.51 236,729 -0.20(-0.70%)
Jan 26, 2011 29.10 29.30 28.59 28.71 250,115 -0.29(-1.00%)
Jan 25, 2011 29.65 29.70 28.75 29.00 228,390 -0.81(-2.72%)
Jan 24, 2011 29.60 30.06 29.60 29.81 124,634 +0.12(+0.40%)
Jan 21, 2011 30.13 30.26 29.64 29.69 176,883 -0.31(-1.03%)
Jan 20, 2011 29.87 30.50 29.87 30.00 140,826 -0.05(-0.17%)
Jan 19, 2011 30.51 30.54 29.91 30.05 337,230 -0.55(-1.80%)
Jan 18, 2011 30.84 30.86 30.25 30.60 115,404 -0.38(-1.23%)
Jan 14, 2011 30.49 30.99 30.36 30.98 161,195 +0.48(+1.57%)
Jan 13, 2011 30.65 30.85 30.49 30.50 182,384 -0.25(-0.81%)
Jan 12, 2011 31.20 31.20 30.68 30.75 482,312 -0.14(-0.45%)
Jan 11, 2011 31.50 31.98 30.75 30.89 141,659 -0.48(-1.53%)
Jan 10, 2011 30.55 31.50 30.55 31.37 266,807 +0.11(+0.35%)
Jan 07, 2011 30.82 31.35 30.72 31.26 206,150 +0.58(+1.89%)
Jan 06, 2011 29.75 30.70 29.73 30.68 196,186 +0.90(+3.02%)
Jan 05, 2011 29.33 29.81 29.33 29.78 184,894 +0.34(+1.15%)
Jan 04, 2011 29.35 29.61 29.25 29.44 267,143 +0.04(+0.14%)
Jan 03, 2011 28.90 29.72 28.65 29.40 222,736 +0.74(+2.58%)
Dec 31, 2010 28.49 29.00 28.32 28.66 184,273 +0.13(+0.46%)
Dec 30, 2010 28.42 28.66 28.25 28.53 56,815 +0.13(+0.46%)
Dec 29, 2010 28.43 28.64 28.33 28.40 103,996 +0.09(+0.32%)
Dec 28, 2010 28.20 28.32 27.63 28.31 158,700 +0.22(+0.78%)
Dec 27, 2010 27.73 28.15 27.56 28.09 65,979 +0.30(+1.08%)
Dec 23, 2010 27.84 27.92 27.65 27.79 49,323 -0.04(-0.14%)
Dec 22, 2010 27.86 28.06 27.56 27.83 190,135 +0.11(+0.40%)
Dec 21, 2010 27.73 27.79 27.53 27.72 84,447 +0.18(+0.65%)
Dec 20, 2010 27.32 27.81 27.15 27.54 127,021 +0.25(+0.92%)
Dec 17, 2010 27.00 27.33 26.83 27.29 184,856 +0.32(+1.19%)
Dec 16, 2010 26.68 27.05 26.38 26.97 133,290 +0.32(+1.20%)
Dec 15, 2010 27.00 27.04 26.32 26.65 124,391 -0.32(-1.19%)
Dec 14, 2010 27.15 27.15 26.75 26.97 103,529 -0.03(-0.11%)
Dec 13, 2010 27.03 27.50 26.98 27.00 138,080 +0.07(+0.26%)
Dec 10, 2010 26.57 26.99 26.41 26.93 166,575 +0.49(+1.85%)
Dec 09, 2010 26.79 26.82 26.00 26.44 121,391 -0.07(-0.26%)
Dec 08, 2010 26.60 26.75 26.28 26.51 91,926 +0.00(+0.00%)
Dec 07, 2010 27.04 27.50 26.42 26.51 143,184 -0.31(-1.16%)
Dec 06, 2010 26.11 26.99 25.97 26.82 109,930 +0.75(+2.88%)
Dec 03, 2010 26.00 26.14 25.95 26.07 105,641 +0.05(+0.19%)
Dec 02, 2010 26.02 26.28 25.78 26.02 133,514 +0.10(+0.39%)
Dec 01, 2010 26.12 26.20 25.71 25.92 132,931 +0.28(+1.09%)
Nov 30, 2010 25.30 25.90 25.25 25.64 168,278 +0.03(+0.12%)
Nov 29, 2010 25.47 25.80 25.39 25.61 89,105 -0.08(-0.31%)
Nov 26, 2010 25.37 25.85 25.37 25.69 63,904 +0.09(+0.35%)
Nov 24, 2010 25.38 25.60 25.60 25.60 117,221 +0.57(+2.28%)
Nov 23, 2010 24.81 25.30 24.69 25.03 171,562 -0.09(-0.36%)
Nov 22, 2010 25.04 25.60 24.68 25.12 178,458 +0.09(+0.36%)
Nov 19, 2010 24.21 25.09 23.86 25.03 269,818 +0.95(+3.95%)
Nov 18, 2010 23.72 24.13 23.28 24.08 455,672 +0.68(+2.91%)
Nov 17, 2010 23.99 24.11 23.26 23.40 175,068 -0.51(-2.13%)
Nov 16, 2010 24.21 24.21 23.48 23.91 229,597 -0.52(-2.13%)
Nov 15, 2010 24.55 24.83 24.38 24.43 177,504 -0.07(-0.29%)
Nov 12, 2010 24.75 25.00 24.48 24.50 270,697 -0.48(-1.92%)
Nov 11, 2010 24.69 25.03 24.59 24.98 311,018 -0.04(-0.16%)
Nov 10, 2010 25.05 25.20 24.75 25.02 455,541 +0.11(+0.44%)
Nov 09, 2010 27.43 27.43 24.36 24.91 1,057,886 -3.25(-11.54%)
Nov 08, 2010 28.18 28.47 27.75 28.16 135,238 -0.10(-0.35%)
Nov 05, 2010 28.18 28.52 28.06 28.26 96,183 +0.19(+0.68%)
Nov 04, 2010 28.68 28.85 27.80 28.07 139,207 -0.15(-0.53%)
Nov 03, 2010 28.33 28.67 27.61 28.22 78,197 +0.00(+0.00%)
Nov 02, 2010 28.03 28.49 28.01 28.22 97,773 +0.54(+1.95%)
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.