Stride Inc (NY: LRN )

29.53 USD -0.72 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.78 19.82 19.43 19.65 93,700 -0.20(-1.01%)
Nov 27, 2019 19.55 19.88 19.49 19.85 172,300 +0.39(+2.00%)
Nov 26, 2019 20.07 20.35 19.41 19.46 298,451 -0.69(-3.42%)
Nov 25, 2019 19.96 20.39 19.96 20.15 319,276 +0.24(+1.21%)
Nov 22, 2019 20.29 20.31 19.66 19.91 408,400 -0.36(-1.78%)
Nov 21, 2019 19.88 20.42 19.67 20.27 497,162 +0.53(+2.68%)
Nov 20, 2019 19.45 19.93 19.39 19.74 306,383 +0.08(+0.41%)
Nov 19, 2019 20.18 20.33 19.64 19.66 218,113 -0.47(-2.33%)
Nov 18, 2019 20.14 20.26 19.88 20.13 175,580 -0.04(-0.20%)
Nov 15, 2019 20.19 20.50 19.98 20.17 274,700 +0.12(+0.60%)
Nov 14, 2019 19.73 20.20 19.63 20.05 707,060 +0.22(+1.11%)
Nov 13, 2019 19.97 20.07 19.71 19.83 231,877 -0.14(-0.70%)
Nov 12, 2019 19.71 20.17 19.70 19.97 228,366 +0.06(+0.30%)
Nov 11, 2019 19.75 20.11 19.70 19.91 221,682 +0.06(+0.30%)
Nov 08, 2019 19.69 20.02 19.58 19.85 202,100 +0.05(+0.25%)
Nov 07, 2019 20.37 20.52 19.74 19.80 355,908 -0.31(-1.54%)
Nov 06, 2019 20.14 20.36 19.93 20.11 308,623 -0.01(-0.05%)
Nov 05, 2019 20.03 20.78 20.01 20.12 352,825 +0.15(+0.75%)
Nov 04, 2019 19.99 20.43 19.85 19.97 207,241 +0.12(+0.60%)
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.