Stride Inc (NY: LRN )

32.60 USD -0.88 (-2.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.74 21.75 21.75 21.75 154,700 +0.03(+0.14%)
Dec 30, 2013 21.20 21.88 21.10 21.72 295,430 +0.48(+2.26%)
Dec 27, 2013 21.61 21.95 21.17 21.24 101,065 -0.28(-1.30%)
Dec 26, 2013 21.79 21.95 21.46 21.52 168,232 -0.13(-0.60%)
Dec 24, 2013 21.37 21.81 21.37 21.65 103,746 +0.44(+2.07%)
Dec 23, 2013 21.81 21.97 21.09 21.21 251,871 -0.52(-2.39%)
Dec 20, 2013 21.42 21.96 21.32 21.73 412,581 +0.36(+1.68%)
Dec 19, 2013 21.49 21.67 21.32 21.37 174,356 -0.28(-1.29%)
Dec 18, 2013 21.22 21.90 20.91 21.65 339,258 +0.51(+2.41%)
Dec 17, 2013 21.41 21.54 21.07 21.14 234,841 -0.25(-1.17%)
Dec 16, 2013 21.08 21.57 20.75 21.39 359,516 +0.37(+1.76%)
Dec 13, 2013 20.40 21.20 20.37 21.02 267,260 +0.72(+3.55%)
Dec 12, 2013 19.89 20.39 19.69 20.30 212,284 +0.29(+1.45%)
Dec 11, 2013 20.55 20.71 19.96 20.01 347,251 -0.56(-2.72%)
Dec 10, 2013 19.94 20.77 19.92 20.57 292,570 +0.63(+3.16%)
Dec 09, 2013 20.18 20.30 19.47 19.94 343,397 -0.23(-1.14%)
Dec 06, 2013 20.30 20.30 19.69 20.17 341,038 +0.23(+1.15%)
Dec 05, 2013 20.30 20.50 19.92 19.94 92,446 -0.33(-1.63%)
Dec 04, 2013 20.02 20.81 19.94 20.27 194,028 +0.10(+0.50%)
Dec 03, 2013 19.96 21.05 19.96 20.17 370,041 +0.13(+0.65%)
Dec 02, 2013 20.98 20.98 19.79 20.04 335,942 -1.00(-4.75%)
Nov 29, 2013 21.09 21.17 20.63 21.04 113,938 +0.10(+0.48%)
Nov 27, 2013 20.71 21.10 20.64 20.94 92,477 +0.30(+1.45%)
Nov 26, 2013 20.15 20.89 20.11 20.64 174,117 +0.46(+2.28%)
Nov 25, 2013 20.95 21.15 20.14 20.18 278,993 -0.69(-3.31%)
Nov 22, 2013 20.66 21.02 20.46 20.87 264,097 +0.30(+1.46%)
Nov 21, 2013 20.39 20.78 20.11 20.57 201,147 +0.29(+1.43%)
Nov 20, 2013 20.82 21.10 20.15 20.28 222,498 -0.61(-2.92%)
Nov 19, 2013 20.88 21.29 20.64 20.89 247,863 +0.00(+0.00%)
Nov 18, 2013 21.11 21.60 20.48 20.89 655,038 -0.17(-0.81%)
Nov 15, 2013 20.71 21.25 19.67 21.06 693,059 +0.31(+1.49%)
Nov 14, 2013 21.55 21.62 20.50 20.75 549,583 +0.63(+3.13%)
Nov 12, 2013 19.42 20.44 19.42 20.12 488,294 +0.58(+2.97%)
Nov 11, 2013 19.54 19.93 19.25 19.54 302,074 +0.01(+0.05%)
Nov 08, 2013 18.69 19.67 18.49 19.53 541,985 +1.09(+5.91%)
Nov 07, 2013 18.72 19.72 18.27 18.44 667,880 +0.54(+3.02%)
Nov 06, 2013 18.26 18.26 17.74 17.90 490,116 -0.25(-1.38%)
Nov 05, 2013 18.47 18.75 18.11 18.15 224,907 -0.35(-1.89%)
Nov 04, 2013 18.55 18.75 18.30 18.50 157,938 +0.03(+0.16%)
Nov 01, 2013 18.29 18.72 18.06 18.47 384,534 +0.19(+1.04%)
Oct 31, 2013 18.53 18.59 18.00 18.28 355,753 -0.30(-1.61%)
Oct 30, 2013 18.99 19.09 18.47 18.58 211,301 -0.42(-2.21%)
Oct 29, 2013 18.97 19.18 18.76 19.00 371,573 +0.12(+0.64%)
Oct 28, 2013 18.80 18.91 18.56 18.88 227,219 +0.04(+0.21%)
Oct 25, 2013 18.70 19.01 18.63 18.84 220,885 +0.28(+1.51%)
Oct 24, 2013 18.50 18.66 18.27 18.56 489,279 +0.15(+0.81%)
Oct 23, 2013 17.88 18.53 17.75 18.41 231,758 +0.51(+2.85%)
Oct 22, 2013 18.57 18.67 17.76 17.90 246,215 -0.65(-3.50%)
Oct 21, 2013 18.91 18.91 18.41 18.55 419,248 -0.27(-1.43%)
Oct 18, 2013 18.65 19.11 18.47 18.82 768,733 +0.34(+1.84%)
Oct 17, 2013 18.35 18.79 18.30 18.48 424,579 -0.01(-0.05%)
Oct 16, 2013 18.95 19.10 18.20 18.49 700,272 -0.26(-1.39%)
Oct 15, 2013 18.97 19.23 18.56 18.75 438,109 -0.27(-1.42%)
Oct 14, 2013 18.55 19.24 18.45 19.02 1,514,015 +0.01(+0.05%)
Oct 11, 2013 18.88 19.36 18.65 19.01 2,501,286 +0.64(+3.48%)
Oct 10, 2013 17.57 18.79 17.57 18.37 1,923,173 +0.77(+4.38%)
Oct 09, 2013 21.20 21.37 17.15 17.60 5,308,519 -10.99(-38.44%)
Oct 08, 2013 29.08 29.17 28.38 28.59 185,200 -0.42(-1.45%)
Oct 07, 2013 29.67 29.87 28.82 29.01 298,541 -0.86(-2.88%)
Oct 04, 2013 29.98 30.25 29.53 29.87 241,795 -0.19(-0.63%)
Oct 03, 2013 30.92 30.98 29.99 30.06 258,498 -1.01(-3.25%)
Oct 02, 2013 31.33 31.37 30.87 31.07 204,674 -0.41(-1.30%)
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.