Stride Inc (NY: LRN )

30.71 USD +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.75 24.26 23.12 23.33 829,863 -0.42(-1.77%)
Nov 27, 2020 23.20 23.79 22.94 23.75 471,900 +0.72(+3.13%)
Nov 25, 2020 22.74 23.29 22.06 23.03 1,410,000 +0.20(+0.88%)
Nov 24, 2020 23.25 23.52 22.55 22.83 934,280 -0.73(-3.10%)
Nov 23, 2020 24.00 24.14 22.94 23.56 1,239,585 -0.25(-1.05%)
Nov 20, 2020 23.92 24.33 23.41 23.81 1,009,300 -0.34(-1.41%)
Nov 19, 2020 24.48 25.12 23.81 24.15 1,631,743 +0.23(+0.96%)
Nov 18, 2020 22.83 24.23 22.40 23.92 1,718,442 +1.73(+7.80%)
Nov 17, 2020 22.65 22.68 21.76 22.19 876,918 -0.45(-1.99%)
Nov 16, 2020 22.39 22.93 21.75 22.64 1,363,726 -0.45(-1.95%)
Nov 13, 2020 22.24 23.19 21.55 23.09 1,342,700 +1.33(+6.11%)
Nov 12, 2020 21.72 23.00 21.39 21.76 1,478,059 +0.19(+0.88%)
Nov 11, 2020 21.41 22.39 21.26 21.57 1,288,846 +0.52(+2.47%)
Nov 10, 2020 21.71 22.23 20.89 21.05 1,135,227 -0.55(-2.55%)
Nov 09, 2020 23.13 23.46 21.17 21.60 1,822,274 -3.43(-13.70%)
Nov 06, 2020 25.19 25.72 24.77 25.03 689,800 -0.11(-0.44%)
Nov 05, 2020 25.94 26.23 24.11 25.14 2,469,341 -0.48(-1.87%)
Nov 04, 2020 24.54 26.01 23.83 25.62 793,110 +1.31(+5.39%)
Nov 03, 2020 23.99 24.50 23.65 24.31 618,030 +0.71(+3.01%)
Nov 02, 2020 24.06 24.92 23.51 23.60 548,651 -0.27(-1.13%)
Oct 30, 2020 25.18 25.33 23.48 23.87 1,107,400 -1.31(-5.20%)
Oct 29, 2020 26.97 27.06 24.86 25.18 2,012,921 -1.90(-7.02%)
Oct 28, 2020 28.22 28.49 26.39 27.08 1,577,921 -1.85(-6.39%)
Oct 27, 2020 32.24 33.85 28.93 28.93 3,258,916 +0.70(+2.48%)
Oct 26, 2020 29.18 29.22 28.14 28.23 2,243,542 -0.47(-1.64%)
Oct 23, 2020 29.08 29.20 28.52 28.70 500,800 -0.23(-0.80%)
Oct 22, 2020 28.52 29.02 28.05 28.93 649,272 +0.46(+1.62%)
Oct 21, 2020 29.42 29.73 28.42 28.47 579,286 -0.68(-2.33%)
Oct 20, 2020 29.00 29.69 29.00 29.15 843,342 +0.14(+0.48%)
Oct 19, 2020 29.67 29.80 28.96 29.01 503,379 -0.35(-1.19%)
Oct 16, 2020 30.22 30.44 29.28 29.36 466,900 -0.73(-2.43%)
Oct 15, 2020 29.50 30.12 29.32 30.09 712,945 -0.11(-0.36%)
Oct 14, 2020 30.93 31.13 29.57 30.20 1,129,345 -0.79(-2.55%)
Oct 13, 2020 30.41 31.33 29.92 30.99 1,134,919 +0.53(+1.74%)
Oct 12, 2020 30.60 31.33 30.22 30.46 657,617 +0.02(+0.07%)
Oct 09, 2020 29.48 30.74 29.48 30.44 707,900 +0.87(+2.94%)
Oct 08, 2020 30.52 30.87 29.43 29.57 1,025,293 -0.26(-0.87%)
Oct 07, 2020 29.28 30.25 29.15 29.83 997,875 +0.79(+2.72%)
Oct 06, 2020 29.17 29.90 28.22 29.04 1,638,410 +0.10(+0.35%)
Oct 05, 2020 27.40 29.07 26.90 28.94 2,607,887 +2.20(+8.23%)
Oct 02, 2020 26.34 26.84 25.61 26.74 1,840,600 -0.31(-1.15%)
Oct 01, 2020 26.47 27.27 25.56 27.05 1,804,680 +0.71(+2.70%)
Sep 30, 2020 26.86 27.09 25.70 26.34 1,876,699 -0.74(-2.73%)
Sep 29, 2020 27.33 27.97 26.26 27.08 1,236,698 -0.40(-1.46%)
Sep 28, 2020 27.05 27.89 26.86 27.48 880,381 +0.97(+3.66%)
Sep 25, 2020 26.29 26.66 25.66 26.51 1,731,000 +0.16(+0.61%)
Sep 24, 2020 27.00 27.39 26.23 26.35 838,471 -0.74(-2.73%)
Sep 23, 2020 27.26 27.55 26.60 27.09 1,033,239 -0.17(-0.62%)
Sep 22, 2020 27.99 28.00 26.81 27.26 730,395 -0.69(-2.47%)
Sep 21, 2020 26.50 28.31 26.39 27.95 1,778,071 +0.74(+2.72%)
Sep 18, 2020 28.61 28.66 27.04 27.21 1,976,500 -1.09(-3.85%)
Sep 17, 2020 29.05 29.40 28.19 28.30 1,581,498 -1.32(-4.46%)
Sep 16, 2020 31.18 31.18 29.25 29.62 1,236,479 -1.30(-4.20%)
Sep 15, 2020 31.13 31.49 30.47 30.92 924,166 -0.20(-0.64%)
Sep 14, 2020 30.93 31.64 30.15 31.12 876,583 +0.26(+0.84%)
Sep 11, 2020 31.05 32.37 30.79 30.86 1,381,400 +0.31(+1.01%)
Sep 10, 2020 33.77 34.37 28.08 30.55 6,158,066 -3.21(-9.51%)
Sep 09, 2020 34.45 34.51 33.00 33.76 1,126,013 -0.12(-0.35%)
Sep 08, 2020 33.52 35.53 33.15 33.88 834,984 -0.40(-1.17%)
Sep 04, 2020 36.01 36.07 32.83 34.28 1,220,900 -0.61(-1.75%)
Sep 03, 2020 36.71 37.11 34.32 34.89 1,625,048 -2.66(-7.08%)
Sep 02, 2020 38.99 39.05 36.70 37.55 1,163,489 -1.30(-3.35%)
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.