Stride Inc (NY: LRN )

30.71 USD +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.99 12.02 11.48 11.50 297,526 -0.52(-4.33%)
Nov 26, 2014 12.12 12.02 12.02 12.02 379,800 -0.12(-0.99%)
Nov 25, 2014 12.26 12.37 11.99 12.14 729,478 -0.11(-0.90%)
Nov 24, 2014 12.38 12.77 12.16 12.25 586,888 -0.08(-0.65%)
Nov 21, 2014 12.45 12.62 12.24 12.33 475,861 +0.04(+0.33%)
Nov 20, 2014 12.10 12.31 11.90 12.29 321,594 +0.19(+1.57%)
Nov 19, 2014 12.38 12.40 11.99 12.10 339,149 -0.33(-2.65%)
Nov 18, 2014 12.77 12.91 12.43 12.43 234,568 -0.30(-2.36%)
Nov 17, 2014 13.09 13.10 12.54 12.73 297,950 -0.36(-2.75%)
Nov 14, 2014 12.32 13.20 12.30 13.09 418,882 +0.66(+5.31%)
Nov 13, 2014 12.85 12.96 12.26 12.43 457,099 -0.38(-2.97%)
Nov 12, 2014 12.88 13.08 12.78 12.81 259,704 -0.12(-0.93%)
Nov 11, 2014 12.59 12.96 12.48 12.93 463,694 +0.36(+2.86%)
Nov 10, 2014 12.70 12.80 12.30 12.57 325,821 -0.10(-0.79%)
Nov 07, 2014 12.17 12.73 12.04 12.67 666,418 +0.46(+3.77%)
Nov 06, 2014 11.62 12.29 11.62 12.21 743,939 +0.57(+4.90%)
Nov 05, 2014 12.29 12.29 11.62 11.64 984,695 -0.60(-4.90%)
Nov 04, 2014 12.26 12.45 12.18 12.24 611,951 -0.01(-0.08%)
Nov 03, 2014 12.40 12.56 12.16 12.25 506,245 -0.15(-1.21%)
Oct 31, 2014 13.10 13.20 12.30 12.40 1,040,459 -0.58(-4.47%)
Oct 30, 2014 15.13 15.27 12.97 12.98 1,072,932 -2.17(-14.32%)
Oct 29, 2014 15.29 15.43 15.11 15.15 408,418 -0.09(-0.59%)
Oct 28, 2014 14.91 15.26 14.88 15.24 542,498 +0.35(+2.35%)
Oct 27, 2014 14.93 14.97 14.97 14.89 133,839 -0.08(-0.53%)
Oct 24, 2014 14.89 15.08 14.73 14.97 153,901 -0.02(-0.13%)
Oct 23, 2014 14.98 15.28 14.91 14.99 287,430 +0.12(+0.81%)
Oct 22, 2014 15.04 15.16 14.84 14.87 313,359 -0.17(-1.13%)
Oct 21, 2014 15.08 15.33 14.82 15.04 366,558 +0.01(+0.07%)
Oct 20, 2014 14.72 15.05 14.72 15.03 379,360 +0.30(+2.04%)
Oct 17, 2014 14.84 15.07 14.67 14.73 457,436 +0.08(+0.55%)
Oct 16, 2014 13.85 14.73 13.85 14.65 849,038 +0.65(+4.64%)
Oct 15, 2014 13.43 14.13 13.11 14.00 880,754 +0.37(+2.71%)
Oct 14, 2014 13.16 13.71 13.00 13.63 578,006 +0.58(+4.44%)
Oct 13, 2014 13.80 13.80 13.00 13.05 680,176 -0.77(-5.57%)
Oct 10, 2014 14.66 14.84 13.82 13.82 563,179 -1.05(-7.06%)
Oct 09, 2014 14.99 15.36 14.53 14.87 1,409,335 -1.12(-7.00%)
Oct 08, 2014 15.82 16.08 15.49 15.99 775,617 +0.16(+1.01%)
Oct 07, 2014 16.43 16.43 15.60 15.83 1,366,922 -0.64(-3.89%)
Oct 06, 2014 16.30 16.59 16.15 16.47 366,882 +0.17(+1.04%)
Oct 03, 2014 16.32 16.42 16.18 16.30 193,851 +0.05(+0.31%)
Oct 02, 2014 15.86 16.35 15.86 16.25 247,595 +0.36(+2.27%)
Oct 01, 2014 15.91 15.97 15.73 15.89 289,410 -0.07(-0.44%)
Sep 30, 2014 16.39 16.41 15.96 15.96 220,853 -0.39(-2.39%)
Sep 29, 2014 16.41 16.50 16.32 16.35 235,610 -0.19(-1.15%)
Sep 26, 2014 16.39 16.61 16.34 16.54 222,217 +0.15(+0.92%)
Sep 25, 2014 16.86 16.86 16.37 16.39 213,723 -0.36(-2.15%)
Sep 24, 2014 16.79 16.81 16.67 16.75 163,609 -0.05(-0.30%)
Sep 23, 2014 17.03 17.17 16.72 16.80 212,099 -0.25(-1.47%)
Sep 22, 2014 16.83 17.08 16.72 17.05 309,532 +0.17(+1.01%)
Sep 19, 2014 17.27 17.32 16.58 16.88 732,065 -0.41(-2.37%)
Sep 18, 2014 17.44 17.52 17.24 17.29 112,308 -0.13(-0.75%)
Sep 17, 2014 17.35 17.58 17.33 17.42 332,014 +0.05(+0.29%)
Sep 16, 2014 17.54 17.58 17.30 17.37 342,612 -0.21(-1.19%)
Sep 15, 2014 17.64 17.69 17.46 17.58 335,870 -0.01(-0.06%)
Sep 12, 2014 17.65 17.70 17.48 17.59 540,570 -0.04(-0.23%)
Sep 11, 2014 17.70 17.90 17.51 17.63 772,486 -0.15(-0.84%)
Sep 10, 2014 17.42 17.83 17.36 17.78 376,732 +0.39(+2.24%)
Sep 09, 2014 18.20 18.20 17.28 17.39 688,592 -0.92(-5.02%)
Sep 08, 2014 18.12 18.32 18.01 18.31 457,857 +0.20(+1.10%)
Sep 05, 2014 18.17 18.20 17.95 18.11 357,138 -0.06(-0.33%)
Sep 04, 2014 18.47 18.72 18.14 18.17 285,339 -0.29(-1.57%)
Sep 03, 2014 18.55 18.75 18.34 18.46 591,895 -0.04(-0.22%)
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.