Stride Inc (NY: LRN )

26.86 USD -0.95 (-3.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.04 33.70 33.04 33.33 188,280 +0.22(+0.66%)
Dec 30, 2021 32.86 33.75 32.80 33.11 159,609 +0.21(+0.64%)
Dec 29, 2021 33.28 33.28 32.61 32.90 183,083 -0.34(-1.02%)
Dec 28, 2021 33.56 33.93 33.14 33.24 150,754 -0.49(-1.45%)
Dec 27, 2021 33.73 33.79 33.25 33.73 199,583 +0.11(+0.33%)
Dec 23, 2021 32.80 33.78 32.80 33.62 183,290 +0.65(+1.97%)
Dec 22, 2021 33.08 33.45 32.70 32.97 401,519 +0.06(+0.18%)
Dec 21, 2021 32.19 33.49 31.85 32.91 542,706 +0.94(+2.94%)
Dec 20, 2021 31.35 32.37 31.22 31.97 573,434 +0.13(+0.41%)
Dec 17, 2021 31.34 32.41 30.74 31.84 457,564 +0.16(+0.51%)
Dec 16, 2021 32.28 32.34 31.47 31.68 483,141 -0.41(-1.28%)
Dec 15, 2021 31.50 32.47 31.14 32.09 274,114 +0.44(+1.39%)
Dec 14, 2021 31.56 32.65 31.56 31.65 325,865 -0.10(-0.31%)
Dec 13, 2021 31.61 32.27 31.21 31.75 350,452 +0.00(+0.00%)
Dec 10, 2021 31.52 31.97 31.14 31.75 471,812 +0.19(+0.60%)
Dec 09, 2021 33.54 33.83 31.47 31.56 527,251 -2.53(-7.42%)
Dec 08, 2021 33.57 34.54 32.95 34.09 402,268 +0.72(+2.16%)
Dec 07, 2021 32.63 33.94 32.63 33.37 411,895 +0.74(+2.27%)
Dec 06, 2021 32.70 32.99 31.67 32.63 697,961 +0.03(+0.09%)
Dec 03, 2021 33.33 33.82 32.36 32.60 365,060 -0.88(-2.63%)
Dec 02, 2021 33.14 33.74 32.75 33.48 462,522 +0.26(+0.78%)
Dec 01, 2021 34.44 35.14 33.19 33.22 405,025 -0.91(-2.67%)
Nov 30, 2021 34.30 34.52 34.01 34.13 262,864 -0.30(-0.87%)
Nov 29, 2021 36.39 36.91 34.36 34.43 344,117 -1.93(-5.31%)
Nov 26, 2021 35.11 36.83 35.00 36.36 326,514 +0.79(+2.22%)
Nov 24, 2021 35.20 35.96 35.03 35.57 164,506 +0.07(+0.20%)
Nov 23, 2021 36.24 36.57 35.12 35.50 477,209 -0.89(-2.45%)
Nov 22, 2021 36.87 37.13 36.30 36.39 225,904 -0.71(-1.91%)
Nov 19, 2021 37.04 38.40 36.65 37.10 651,200 +0.29(+0.79%)
Nov 18, 2021 36.06 36.82 36.49 36.81 361,365 +0.75(+2.08%)
Nov 17, 2021 36.09 36.27 35.58 36.06 198,734 -0.23(-0.63%)
Nov 16, 2021 36.05 36.56 36.00 36.29 283,328 +0.27(+0.75%)
Nov 15, 2021 36.57 36.62 35.82 36.02 180,014 -0.20(-0.55%)
Nov 12, 2021 35.78 36.68 35.60 36.22 335,858 +0.51(+1.43%)
Nov 11, 2021 35.96 36.08 35.24 35.71 369,402 -0.04(-0.11%)
Nov 10, 2021 35.64 35.75 303,405 +0.09(+0.25%)
Nov 09, 2021 35.82 36.14 35.12 35.66 558,811 -0.25(-0.70%)
Nov 08, 2021 36.54 36.54 35.59 35.91 667,671 -0.30(-0.83%)
Nov 05, 2021 36.82 37.19 35.89 36.21 447,253 -0.26(-0.71%)
Nov 04, 2021 37.16 37.16 35.95 36.47 454,737 -0.53(-1.43%)
Nov 03, 2021 36.07 37.38 35.88 37.00 788,231 +0.73(+2.01%)
Nov 02, 2021 37.24 37.24 35.78 36.27 776,340 -1.43(-3.79%)
Nov 01, 2021 35.58 38.08 36.53 37.70 809,551 +2.20(+6.20%)
Oct 29, 2021 33.81 35.92 33.28 35.50 918,922 +1.54(+4.53%)
Oct 28, 2021 33.87 34.39 33.58 33.96 277,906 +0.11(+0.32%)
Oct 27, 2021 34.15 34.97 33.84 33.85 351,728 -0.36(-1.05%)
Oct 26, 2021 33.89 34.21 440,487 +0.41(+1.21%)
Oct 25, 2021 33.37 33.89 32.32 33.80 500,320 +0.43(+1.29%)
Oct 22, 2021 34.25 34.81 33.21 33.37 551,573 -0.95(-2.77%)
Oct 21, 2021 35.33 35.45 33.23 34.32 980,276 -0.92(-2.61%)
Oct 20, 2021 36.38 38.33 35.05 35.24 1,487,315 +1.05(+3.07%)
Oct 19, 2021 33.49 34.51 33.04 34.19 777,737 +1.02(+3.08%)
Oct 18, 2021 34.04 34.26 33.13 33.17 596,269 -1.12(-3.27%)
Oct 15, 2021 35.28 35.57 34.26 34.29 349,560 -0.27(-0.78%)
Oct 14, 2021 34.15 34.84 34.03 34.56 380,242 +0.78(+2.31%)
Oct 13, 2021 34.50 34.75 33.35 33.78 563,005 -0.73(-2.12%)
Oct 12, 2021 34.99 35.49 34.13 34.51 476,079 -0.76(-2.15%)
Oct 11, 2021 37.28 37.28 35.24 35.27 485,244 -1.68(-4.55%)
Oct 08, 2021 36.83 37.60 36.66 36.95 349,381 +0.29(+0.79%)
Oct 07, 2021 36.52 37.09 36.43 36.66 410,462 +0.17(+0.47%)
Oct 06, 2021 36.16 37.12 35.97 36.49 336,490 +0.11(+0.30%)
Oct 05, 2021 36.16 36.79 35.94 36.38 335,457 +0.41(+1.14%)
Oct 04, 2021 35.40 36.02 35.01 35.97 337,344 +0.25(+0.70%)
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.