Stride Inc (NY: LRN )

30.28 USD -0.70 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.69 16.15 15.22 15.97 0 +0.25(+1.59%)
Jan 29, 2009 16.46 16.46 15.66 15.72 232,345 -0.91(-5.47%)
Jan 28, 2009 16.98 17.52 16.02 16.63 151,128 +0.37(+2.28%)
Jan 27, 2009 16.07 16.76 15.85 16.26 134,260 +0.14(+0.87%)
Jan 26, 2009 16.22 16.59 15.86 16.12 120,693 -0.12(-0.74%)
Jan 23, 2009 16.15 16.60 15.51 16.24 247,571 -0.67(-3.96%)
Jan 22, 2009 17.41 18.02 16.89 16.91 194,461 -1.09(-6.06%)
Jan 21, 2009 16.70 18.00 16.63 18.00 172,003 +1.59(+9.69%)
Jan 20, 2009 18.75 19.00 16.18 16.41 273,060 -2.89(-14.97%)
Jan 16, 2009 17.51 19.46 17.45 19.30 560,418 +1.68(+9.53%)
Jan 15, 2009 15.00 17.86 15.00 17.62 478,171 +2.58(+17.15%)
Jan 14, 2009 14.76 15.20 14.42 15.04 185,041 +0.12(+0.80%)
Jan 13, 2009 15.75 15.84 14.54 14.92 268,726 -0.78(-4.97%)
Jan 12, 2009 16.48 16.52 15.66 15.70 164,064 -0.78(-4.73%)
Jan 09, 2009 16.58 17.00 15.75 16.48 150,896 -0.03(-0.18%)
Jan 08, 2009 15.94 16.97 15.35 16.51 94,944 +0.49(+3.06%)
Jan 07, 2009 16.95 17.03 15.48 16.02 517,225 -1.16(-6.75%)
Jan 06, 2009 18.52 18.93 16.23 17.18 324,579 -1.56(-8.32%)
Jan 05, 2009 18.75 19.11 18.25 18.74 162,569 +0.03(+0.16%)
Jan 02, 2009 18.10 19.10 18.10 18.71 0 -0.04(-0.21%)
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.