Stride Inc (NY: LRN )

34.09 USD +0.72 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.21 20.27 20.27 20.27 179,800 +0.04(+0.20%)
Dec 30, 2009 20.25 20.71 19.88 20.23 175,156 -0.01(-0.05%)
Dec 29, 2009 19.98 20.33 19.91 20.24 105,831 +0.30(+1.50%)
Dec 28, 2009 19.59 19.96 19.54 19.94 69,574 +0.40(+2.05%)
Dec 24, 2009 20.12 20.15 19.38 19.54 104,071 -0.65(-3.22%)
Dec 23, 2009 20.09 20.38 19.92 20.19 139,110 +0.19(+0.95%)
Dec 22, 2009 19.85 20.04 19.76 20.00 175,377 +0.20(+1.01%)
Dec 21, 2009 19.81 20.18 19.68 19.80 136,020 +0.11(+0.56%)
Dec 18, 2009 19.85 20.05 19.56 19.69 310,196 -0.03(-0.15%)
Dec 17, 2009 19.63 20.14 19.63 19.72 213,595 -0.28(-1.40%)
Dec 16, 2009 20.38 20.63 19.84 20.00 298,929 -0.22(-1.09%)
Dec 15, 2009 20.71 20.72 20.10 20.22 285,652 -0.35(-1.70%)
Dec 14, 2009 19.45 20.63 19.45 20.57 329,997 +1.23(+6.36%)
Dec 11, 2009 18.71 19.45 18.59 19.34 144,041 +0.57(+3.04%)
Dec 10, 2009 19.13 19.43 18.70 18.77 106,059 -0.36(-1.88%)
Dec 09, 2009 19.16 19.31 19.05 19.13 167,701 +0.11(+0.58%)
Dec 08, 2009 18.53 19.23 18.40 19.02 239,489 +0.42(+2.26%)
Dec 07, 2009 18.56 18.64 18.34 18.60 142,048 +0.08(+0.43%)
Dec 04, 2009 18.19 18.64 18.19 18.52 131,984 +0.50(+2.77%)
Dec 03, 2009 18.42 18.45 17.99 18.02 83,913 -0.36(-1.96%)
Dec 02, 2009 18.10 18.52 17.96 18.38 137,044 +0.22(+1.21%)
Dec 01, 2009 17.96 18.22 17.96 18.16 144,152 +0.24(+1.34%)
Nov 30, 2009 17.69 18.03 17.55 17.92 125,805 +0.21(+1.19%)
Nov 27, 2009 17.88 17.98 17.67 17.71 46,510 -0.31(-1.72%)
Nov 25, 2009 18.09 18.19 17.95 18.02 73,326 -0.10(-0.55%)
Nov 24, 2009 18.35 18.35 17.86 18.12 100,165 -0.14(-0.77%)
Nov 23, 2009 17.90 18.41 17.90 18.26 161,632 +0.44(+2.47%)
Nov 20, 2009 17.65 17.90 17.56 17.82 113,566 +0.16(+0.91%)
Nov 19, 2009 17.91 17.97 17.57 17.66 223,990 -0.39(-2.16%)
Nov 18, 2009 18.69 18.72 18.01 18.05 267,051 -0.72(-3.84%)
Nov 17, 2009 18.00 18.85 17.90 18.77 339,276 +0.71(+3.93%)
Nov 16, 2009 17.93 18.15 17.81 18.06 257,987 +0.29(+1.63%)
Nov 13, 2009 17.69 17.95 17.43 17.77 123,505 +0.24(+1.37%)
Nov 12, 2009 17.50 17.98 17.38 17.53 101,922 -0.15(-0.85%)
Nov 11, 2009 18.00 18.02 17.64 17.68 124,442 -0.19(-1.06%)
Nov 10, 2009 17.61 18.04 17.37 17.87 242,687 +0.13(+0.73%)
Nov 09, 2009 18.14 18.61 17.38 17.74 379,157 -0.20(-1.11%)
Nov 06, 2009 17.04 18.10 16.65 17.94 650,516 +2.14(+13.54%)
Nov 05, 2009 15.92 15.95 15.66 15.80 258,878 -0.01(-0.06%)
Nov 04, 2009 15.99 16.13 15.77 15.81 291,255 -0.05(-0.32%)
Nov 03, 2009 15.94 16.09 15.70 15.86 241,117 -0.25(-1.55%)
Nov 02, 2009 16.02 16.37 15.67 16.11 280,812 +0.07(+0.44%)
Oct 30, 2009 16.08 16.28 15.95 16.04 248,103 -0.21(-1.29%)
Oct 29, 2009 16.42 16.43 15.65 16.25 231,526 -0.11(-0.67%)
Oct 28, 2009 17.11 17.11 16.24 16.36 279,171 -0.67(-3.93%)
Oct 27, 2009 17.08 17.41 16.80 17.03 193,091 -0.07(-0.41%)
Oct 26, 2009 17.57 17.57 17.00 17.10 354,877 -0.39(-2.23%)
Oct 23, 2009 17.76 17.76 17.35 17.49 155,581 -0.45(-2.51%)
Oct 22, 2009 17.82 18.20 17.38 17.94 219,703 +0.25(+1.41%)
Oct 21, 2009 18.13 18.45 17.57 17.69 294,388 -0.39(-2.16%)
Oct 20, 2009 17.54 18.18 17.52 18.08 310,593 +0.45(+2.55%)
Oct 19, 2009 18.00 18.30 17.15 17.63 1,380,612 -0.96(-5.16%)
Oct 16, 2009 18.76 19.11 18.49 18.59 239,730 -0.30(-1.59%)
Oct 15, 2009 19.82 19.82 18.84 18.89 315,666 -0.68(-3.47%)
Oct 14, 2009 19.04 19.62 18.86 19.57 450,126 +0.92(+4.93%)
Oct 13, 2009 18.93 19.13 18.46 18.65 251,646 -0.38(-2.00%)
Oct 12, 2009 19.20 19.49 18.99 19.03 379,331 -0.01(-0.05%)
Oct 09, 2009 18.56 19.72 18.33 19.04 376,976 +0.39(+2.09%)
Oct 08, 2009 17.94 18.73 17.77 18.65 372,848 +0.90(+5.07%)
Oct 07, 2009 17.11 17.88 17.11 17.75 224,483 +0.51(+2.96%)
Oct 06, 2009 16.56 17.25 16.48 17.24 373,997 +0.64(+3.86%)
Oct 05, 2009 16.69 17.07 16.00 16.60 298,776 -0.02(-0.12%)
Oct 02, 2009 15.99 16.75 15.99 16.62 244,856 +0.59(+3.68%)
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.