Stride Inc (NY: LRN )

36.36 USD +0.79 (+2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.53 18.59 18.00 18.28 355,753 -0.30(-1.61%)
Oct 30, 2013 18.99 19.09 18.47 18.58 211,301 -0.42(-2.21%)
Oct 29, 2013 18.97 19.18 18.76 19.00 371,573 +0.12(+0.64%)
Oct 28, 2013 18.80 18.91 18.56 18.88 227,219 +0.04(+0.21%)
Oct 25, 2013 18.70 19.01 18.63 18.84 220,885 +0.28(+1.51%)
Oct 24, 2013 18.50 18.66 18.27 18.56 489,279 +0.15(+0.81%)
Oct 23, 2013 17.88 18.53 17.75 18.41 231,758 +0.51(+2.85%)
Oct 22, 2013 18.57 18.67 17.76 17.90 246,215 -0.65(-3.50%)
Oct 21, 2013 18.91 18.91 18.41 18.55 419,248 -0.27(-1.43%)
Oct 18, 2013 18.65 19.11 18.47 18.82 768,733 +0.34(+1.84%)
Oct 17, 2013 18.35 18.79 18.30 18.48 424,579 -0.01(-0.05%)
Oct 16, 2013 18.95 19.10 18.20 18.49 700,272 -0.26(-1.39%)
Oct 15, 2013 18.97 19.23 18.56 18.75 438,109 -0.27(-1.42%)
Oct 14, 2013 18.55 19.24 18.45 19.02 1,514,015 +0.01(+0.05%)
Oct 11, 2013 18.88 19.36 18.65 19.01 2,501,286 +0.64(+3.48%)
Oct 10, 2013 17.57 18.79 17.57 18.37 1,923,173 +0.77(+4.38%)
Oct 09, 2013 21.20 21.37 17.15 17.60 5,308,519 -10.99(-38.44%)
Oct 08, 2013 29.08 29.17 28.38 28.59 185,200 -0.42(-1.45%)
Oct 07, 2013 29.67 29.87 28.82 29.01 298,541 -0.86(-2.88%)
Oct 04, 2013 29.98 30.25 29.53 29.87 241,795 -0.19(-0.63%)
Oct 03, 2013 30.92 30.98 29.99 30.06 258,498 -1.01(-3.25%)
Oct 02, 2013 31.33 31.37 30.87 31.07 204,674 -0.41(-1.30%)
Oct 01, 2013 30.96 31.66 30.50 31.48 316,436 +0.04(+0.13%)
Sep 27, 2013 31.79 31.79 31.39 31.44 184,557 -0.63(-1.96%)
Sep 26, 2013 32.09 32.40 31.65 32.07 191,978 +0.00(+0.00%)
Sep 25, 2013 31.98 32.31 31.49 32.07 363,351 +0.10(+0.31%)
Sep 24, 2013 32.00 32.42 31.20 31.97 433,919 -0.03(-0.09%)
Sep 23, 2013 32.86 33.09 31.99 32.00 511,381 -0.96(-2.91%)
Sep 20, 2013 33.87 33.99 32.93 32.96 624,535 -0.96(-2.83%)
Sep 19, 2013 34.14 34.44 33.89 33.92 350,070 -0.28(-0.82%)
Sep 18, 2013 35.01 35.01 34.08 34.20 566,684 -0.70(-2.01%)
Sep 17, 2013 35.23 35.45 33.75 34.90 904,348 -0.25(-0.71%)
Sep 16, 2013 36.58 36.22 35.01 35.15 526,444 -1.07(-2.95%)
Sep 13, 2013 36.94 37.06 36.08 36.22 312,368 -0.63(-1.71%)
Sep 12, 2013 37.63 37.72 36.52 36.85 389,233 -0.86(-2.28%)
Sep 11, 2013 37.72 37.91 37.11 37.71 424,959 -0.14(-0.37%)
Sep 10, 2013 37.75 38.14 37.49 37.85 260,700 +0.28(+0.75%)
Sep 09, 2013 36.81 38.02 36.81 37.57 371,832 +0.79(+2.15%)
Sep 06, 2013 36.95 37.02 36.06 36.78 260,340 +0.10(+0.27%)
Sep 05, 2013 36.89 37.14 36.65 36.68 317,904 -0.28(-0.76%)
Sep 04, 2013 36.88 37.01 36.32 36.96 414,697 +0.10(+0.27%)
Sep 03, 2013 36.80 37.64 36.18 36.86 354,943 +0.55(+1.51%)
Aug 30, 2013 35.63 36.91 35.20 36.31 563,153 +0.76(+2.14%)
Aug 29, 2013 33.34 37.65 33.34 35.55 1,986,863 +3.59(+11.23%)
Aug 28, 2013 31.70 32.07 31.50 31.96 353,248 +0.23(+0.72%)
Aug 27, 2013 31.76 32.09 31.40 31.73 172,791 -0.32(-1.00%)
Aug 26, 2013 31.50 32.40 31.39 32.05 156,783 +0.62(+1.97%)
Aug 23, 2013 31.43 31.50 31.16 31.43 126,356 -0.03(-0.10%)
Aug 22, 2013 30.99 31.58 30.76 31.46 53,824 +0.54(+1.75%)
Aug 21, 2013 30.65 31.17 30.56 30.92 82,489 +0.10(+0.32%)
Aug 20, 2013 30.45 30.92 29.91 30.82 83,699 +0.39(+1.28%)
Aug 19, 2013 30.97 31.17 30.37 30.43 81,498 -0.48(-1.55%)
Aug 16, 2013 30.92 31.10 30.53 30.91 135,707 -0.01(-0.03%)
Aug 15, 2013 31.48 31.61 30.79 30.92 206,722 -0.80(-2.52%)
Aug 14, 2013 31.93 31.93 31.50 31.72 142,065 -0.24(-0.75%)
Aug 13, 2013 31.98 32.00 31.62 31.96 243,977 +0.05(+0.16%)
Aug 12, 2013 30.93 32.00 30.90 31.91 284,125 +0.84(+2.70%)
Aug 09, 2013 31.46 31.65 31.00 31.07 122,708 -0.38(-1.21%)
Aug 08, 2013 31.48 31.80 31.21 31.45 153,755 +0.26(+0.83%)
Aug 07, 2013 31.45 31.45 31.00 31.19 129,869 -0.26(-0.83%)
Aug 06, 2013 31.41 31.53 31.07 31.45 102,095 -0.01(-0.03%)
Aug 05, 2013 31.40 31.99 31.35 31.46 153,573 -0.12(-0.38%)
Aug 02, 2013 31.99 31.99 31.32 31.58 118,312 -0.30(-0.94%)
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.