Stride Inc (NY: LRN )

32.60 USD -0.88 (-2.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.83 36.08 35.03 35.05 173,211 -1.47(-4.03%)
Oct 28, 2011 36.50 36.99 36.20 36.52 154,192 -0.33(-0.90%)
Oct 27, 2011 35.78 37.00 35.40 36.85 299,075 +2.01(+5.77%)
Oct 26, 2011 34.59 35.10 33.46 34.84 268,577 +0.85(+2.50%)
Oct 25, 2011 34.73 34.76 33.82 33.99 279,639 -0.79(-2.27%)
Oct 24, 2011 32.78 34.81 32.53 34.78 323,883 +2.28(+7.02%)
Oct 21, 2011 32.25 32.50 31.75 32.50 158,007 +0.83(+2.62%)
Oct 20, 2011 31.83 32.05 30.95 31.67 106,721 -0.13(-0.41%)
Oct 19, 2011 32.07 32.60 31.46 31.80 163,478 -0.18(-0.56%)
Oct 18, 2011 30.91 32.18 30.00 31.98 173,737 +1.21(+3.93%)
Oct 17, 2011 31.99 32.54 30.70 30.77 172,900 -1.61(-4.97%)
Oct 14, 2011 32.11 32.73 31.88 32.38 164,865 +0.61(+1.92%)
Oct 13, 2011 31.64 32.25 31.39 31.77 137,449 -0.20(-0.63%)
Oct 12, 2011 32.28 32.58 31.11 31.97 330,538 +0.13(+0.41%)
Oct 11, 2011 30.90 32.00 30.66 31.84 251,864 +0.80(+2.58%)
Oct 10, 2011 28.01 31.06 27.21 31.04 473,994 +3.84(+14.12%)
Oct 07, 2011 28.84 29.37 27.02 27.20 154,218 -1.59(-5.52%)
Oct 06, 2011 27.82 28.88 27.70 28.79 220,056 +0.78(+2.78%)
Oct 05, 2011 26.66 28.22 26.49 28.01 270,260 +1.53(+5.78%)
Oct 04, 2011 25.13 26.67 25.04 26.48 422,555 +1.02(+4.01%)
Oct 03, 2011 25.65 26.16 25.24 25.46 529,768 +0.00(+0.00%)
Sep 30, 2011 26.03 26.14 25.21 25.46 314,076 -1.11(-4.18%)
Sep 29, 2011 26.70 26.95 25.86 26.57 283,745 +0.43(+1.64%)
Sep 28, 2011 26.97 27.34 26.10 26.14 173,539 -0.78(-2.90%)
Sep 27, 2011 27.13 27.60 26.48 26.92 189,798 +0.39(+1.47%)
Sep 26, 2011 25.90 26.57 25.40 26.53 299,533 +0.85(+3.31%)
Sep 23, 2011 25.73 25.98 25.42 25.68 427,685 -0.13(-0.50%)
Sep 22, 2011 26.11 26.54 25.40 25.81 238,678 -1.10(-4.09%)
Sep 21, 2011 27.57 27.85 26.74 26.91 247,688 -0.74(-2.68%)
Sep 20, 2011 27.70 28.62 27.46 27.65 250,159 +0.15(+0.55%)
Sep 19, 2011 27.20 27.74 26.93 27.50 136,927 -0.18(-0.65%)
Sep 16, 2011 27.28 27.74 26.97 27.68 265,392 +0.63(+2.33%)
Sep 15, 2011 26.64 27.38 26.45 27.05 196,256 +0.69(+2.62%)
Sep 14, 2011 25.91 26.83 25.45 26.36 354,482 +0.67(+2.61%)
Sep 13, 2011 25.71 26.00 25.20 25.69 651,145 -0.33(-1.27%)
Sep 12, 2011 25.86 26.38 25.39 26.02 180,466 -0.33(-1.25%)
Sep 09, 2011 26.88 27.28 25.96 26.35 172,176 -0.84(-3.09%)
Sep 08, 2011 27.29 27.60 26.94 27.19 155,285 -0.31(-1.13%)
Sep 07, 2011 26.36 27.96 26.31 27.50 228,611 +1.58(+6.10%)
Sep 06, 2011 24.84 26.03 24.84 25.92 186,803 +0.28(+1.09%)
Sep 02, 2011 26.25 26.32 25.34 25.64 244,641 -1.11(-4.15%)
Sep 01, 2011 27.45 27.59 26.66 26.75 233,733 -0.13(-0.48%)
Aug 31, 2011 27.55 27.55 26.83 26.88 427,118 -0.59(-2.15%)
Aug 30, 2011 27.13 28.35 26.38 27.47 268,125 +0.57(+2.12%)
Aug 29, 2011 26.26 27.21 26.01 26.90 233,163 +0.93(+3.58%)
Aug 26, 2011 25.31 26.21 24.78 25.97 227,284 +0.46(+1.80%)
Aug 25, 2011 25.67 25.92 24.79 25.51 203,019 -0.01(-0.04%)
Aug 24, 2011 25.00 25.68 24.49 25.52 113,905 +0.47(+1.88%)
Aug 23, 2011 23.70 25.27 23.61 25.05 227,098 +1.46(+6.19%)
Aug 22, 2011 24.61 24.61 23.41 23.59 110,672 -0.15(-0.63%)
Aug 19, 2011 23.63 24.27 23.37 23.74 229,861 -0.29(-1.21%)
Aug 18, 2011 26.02 26.04 23.94 24.03 248,726 -2.79(-10.40%)
Aug 17, 2011 26.67 27.17 26.50 26.82 106,012 +0.28(+1.06%)
Aug 16, 2011 26.84 27.06 26.08 26.54 141,585 -0.66(-2.43%)
Aug 15, 2011 27.07 27.57 26.63 27.20 84,718 +0.42(+1.57%)
Aug 12, 2011 26.99 27.09 25.96 26.78 120,579 +0.03(+0.11%)
Aug 11, 2011 25.81 27.19 25.31 26.75 167,536 +1.14(+4.45%)
Aug 10, 2011 26.20 26.56 25.54 25.61 249,186 -1.30(-4.83%)
Aug 09, 2011 26.65 26.97 24.83 26.91 440,221 +1.35(+5.28%)
Aug 08, 2011 26.65 27.67 25.56 25.56 328,362 -2.40(-8.58%)
Aug 05, 2011 29.14 29.23 27.57 27.96 378,240 -0.85(-2.95%)
Aug 04, 2011 29.67 29.96 28.80 28.81 200,506 -1.28(-4.25%)
Aug 03, 2011 30.44 30.44 29.44 30.09 180,876 -0.45(-1.47%)
Aug 02, 2011 31.77 32.20 30.51 30.54 134,411 -1.38(-4.32%)
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.