Stride Inc (NY: LRN )

30.17 USD -0.27 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.48 17.58 17.06 17.35 136,660 -0.13(-0.74%)
Jan 30, 2018 17.60 17.60 17.32 17.48 201,209 -0.13(-0.74%)
Jan 29, 2018 18.00 18.06 17.50 17.61 237,539 -0.37(-2.06%)
Jan 26, 2018 17.33 18.27 17.21 17.98 484,723 +1.28(+7.66%)
Jan 25, 2018 16.84 17.19 16.59 16.70 266,042 +0.05(+0.30%)
Jan 24, 2018 16.90 16.96 16.60 16.65 146,992 -0.23(-1.36%)
Jan 23, 2018 16.77 16.90 16.74 16.88 110,827 +0.01(+0.06%)
Jan 22, 2018 16.81 16.93 16.68 16.87 93,208 +0.02(+0.12%)
Jan 19, 2018 16.43 16.92 16.43 16.85 171,097 +0.33(+2.00%)
Jan 18, 2018 16.65 16.65 16.42 16.52 196,909 -0.18(-1.08%)
Jan 17, 2018 16.70 16.84 16.58 16.70 160,429 +0.01(+0.06%)
Jan 16, 2018 16.67 16.88 16.62 16.69 185,995 +0.18(+1.09%)
Jan 12, 2018 16.51 16.51 16.51 0 +0.11(+0.67%)
Jan 11, 2018 16.09 16.54 16.05 16.40 114,226 +0.31(+1.93%)
Jan 10, 2018 15.97 16.16 15.93 16.09 55,613 +0.05(+0.31%)
Jan 09, 2018 15.78 16.07 15.78 16.04 86,458 +0.27(+1.71%)
Jan 08, 2018 15.63 15.81 15.52 15.77 64,820 +0.05(+0.32%)
Jan 05, 2018 15.75 15.84 15.55 15.72 93,611 -0.01(-0.06%)
Jan 04, 2018 15.87 16.05 15.73 15.73 102,383 -0.14(-0.88%)
Jan 03, 2018 16.16 16.19 15.74 15.87 111,753 -0.24(-1.49%)
Jan 02, 2018 16.05 16.13 15.91 16.11 101,075 +0.21(+1.32%)
Dec 29, 2017 15.90 15.90 15.90 0 -0.25(-1.55%)
Dec 28, 2017 16.44 16.53 16.05 16.15 92,030 -0.30(-1.82%)
Dec 27, 2017 16.50 16.76 16.43 16.45 86,104 -0.02(-0.12%)
Dec 26, 2017 16.32 16.49 16.32 16.47 175,753 +0.08(+0.49%)
Dec 22, 2017 16.48 16.48 16.18 16.39 110,907 -0.15(-0.91%)
Dec 21, 2017 16.75 16.86 16.47 16.54 71,016 -0.21(-1.25%)
Dec 20, 2017 16.67 16.89 16.53 16.75 148,214 +0.14(+0.84%)
Dec 19, 2017 16.55 16.75 16.43 16.61 153,943 +0.05(+0.30%)
Dec 18, 2017 16.47 16.75 16.34 16.56 142,723 +0.24(+1.47%)
Dec 15, 2017 16.07 16.53 16.07 16.32 567,573 +0.31(+1.94%)
Dec 14, 2017 16.11 16.43 16.01 16.01 201,804 -0.13(-0.81%)
Dec 13, 2017 16.14 16.35 16.12 16.14 179,060 -0.03(-0.19%)
Dec 12, 2017 16.17 16.45 16.16 16.17 100,926 -0.01(-0.06%)
Dec 11, 2017 16.09 16.31 16.06 16.18 108,251 +0.06(+0.37%)
Dec 08, 2017 16.25 16.32 16.10 16.12 107,062 +0.00(+0.00%)
Dec 07, 2017 16.56 16.74 16.02 284,016 +0.00(+0.00%)
Dec 06, 2017 16.30 16.62 16.30 16.56 115,780 +0.19(+1.16%)
Dec 05, 2017 16.61 16.76 16.36 16.37 113,688 -0.18(-1.09%)
Dec 04, 2017 16.71 16.71 16.53 16.55 140,060 +0.07(+0.42%)
Dec 01, 2017 16.53 16.62 16.15 16.48 140,840 -0.06(-0.36%)
Nov 30, 2017 16.79 16.81 16.46 16.54 149,267 -0.24(-1.43%)
Nov 29, 2017 16.58 16.92 16.57 16.78 154,815 +0.31(+1.88%)
Nov 28, 2017 16.10 16.60 16.04 16.47 500,884 +0.31(+1.92%)
Nov 27, 2017 15.93 16.17 15.89 16.16 215,608 +0.21(+1.32%)
Nov 24, 2017 15.98 16.05 15.70 15.95 113,443 -0.06(-0.37%)
Nov 22, 2017 16.13 16.63 15.95 16.01 158,557 -0.14(-0.87%)
Nov 21, 2017 16.03 16.36 16.00 16.15 143,589 +0.22(+1.38%)
Nov 20, 2017 15.71 15.96 15.67 15.93 327,257 +0.24(+1.53%)
Nov 17, 2017 15.64 15.87 15.44 15.69 95,634 -0.08(-0.51%)
Nov 16, 2017 15.18 15.82 15.18 15.77 160,560 +0.66(+4.37%)
Nov 15, 2017 15.07 15.40 15.07 15.11 144,254 -0.14(-0.92%)
Nov 14, 2017 15.43 15.44 15.15 15.25 124,696 -0.15(-0.97%)
Nov 13, 2017 15.58 15.62 15.35 15.40 133,331 -0.30(-1.91%)
Nov 10, 2017 15.77 15.90 15.69 15.70 79,019 -0.05(-0.32%)
Nov 09, 2017 15.79 15.97 15.64 15.75 169,367 -0.25(-1.56%)
Nov 08, 2017 15.60 16.03 15.56 16.00 203,103 +0.28(+1.78%)
Nov 07, 2017 16.17 16.34 15.51 15.72 161,021 -0.44(-2.72%)
Nov 06, 2017 16.10 16.44 16.09 16.16 131,255 +0.08(+0.50%)
Nov 03, 2017 16.31 16.31 16.01 16.08 89,235 -0.21(-1.29%)
Nov 02, 2017 16.20 16.53 16.15 16.29 150,101 +0.17(+1.05%)
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.