Stride Inc (NY: LRN )

33.37 USD -0.95 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.23 21.23 21.23 602,795 -0.35(-1.62%)
Dec 30, 2020 21.19 22.05 21.14 21.58 602,795 +0.52(+2.47%)
Dec 29, 2020 21.93 21.93 20.39 21.06 1,141,270 -0.69(-3.17%)
Dec 28, 2020 22.30 22.75 21.75 21.75 1,374,104 -0.50(-2.25%)
Dec 24, 2020 22.10 22.55 21.84 22.25 295,600 +0.02(+0.09%)
Dec 23, 2020 22.47 22.62 22.04 22.23 652,551 -0.26(-1.16%)
Dec 22, 2020 22.87 23.49 22.40 22.49 677,741 -0.23(-1.01%)
Dec 21, 2020 22.55 22.93 21.85 22.72 995,941 -0.11(-0.48%)
Dec 18, 2020 23.07 23.74 22.83 22.83 937,600 -0.12(-0.52%)
Dec 17, 2020 22.98 23.20 22.63 22.95 649,162 -0.20(-0.86%)
Dec 16, 2020 24.00 24.23 23.11 23.15 782,692 -0.69(-2.89%)
Dec 15, 2020 23.50 23.94 23.01 23.84 672,950 +0.38(+1.62%)
Dec 14, 2020 22.82 23.70 22.75 23.46 731,503 +0.74(+3.26%)
Dec 11, 2020 22.71 23.25 22.32 22.72 617,500 +0.07(+0.31%)
Dec 10, 2020 21.78 22.66 21.60 22.65 726,066 +0.66(+3.00%)
Dec 09, 2020 22.12 22.47 21.33 21.99 875,846 -0.13(-0.59%)
Dec 08, 2020 22.16 22.30 21.47 22.12 715,682 -0.02(-0.09%)
Dec 07, 2020 22.33 22.57 22.02 22.14 510,662 -0.19(-0.85%)
Dec 04, 2020 22.00 22.65 21.99 22.33 689,600 +0.35(+1.59%)
Dec 03, 2020 22.42 22.74 21.87 21.98 758,509 -0.25(-1.12%)
Dec 02, 2020 23.14 23.31 22.06 22.23 1,030,567 -1.06(-4.55%)
Dec 01, 2020 23.35 23.45 22.11 23.29 1,254,204 -0.04(-0.17%)
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%)
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.