Stride Inc (NY: LRN )

36.02 USD +0.99 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.03 10.12 9.880 9.890 121,521 -0.16(-1.59%)
Mar 30, 2016 9.960 10.27 9.860 10.05 214,471 +0.13(+1.31%)
Mar 29, 2016 9.510 9.990 9.490 9.920 110,887 +0.37(+3.87%)
Mar 28, 2016 9.830 9.900 9.470 9.550 88,414 -0.22(-2.25%)
Mar 24, 2016 9.490 9.770 9.770 9.770 97,400 +0.24(+2.52%)
Mar 23, 2016 10.15 10.15 9.500 9.530 133,772 -0.67(-6.57%)
Mar 22, 2016 10.28 10.33 10.10 10.20 145,342 -0.14(-1.35%)
Mar 21, 2016 11.06 11.11 10.27 10.34 143,036 -0.81(-7.26%)
Mar 18, 2016 10.73 11.19 10.73 11.15 296,578 +0.48(+4.50%)
Mar 17, 2016 10.59 10.75 10.39 10.67 90,764 +0.07(+0.66%)
Mar 16, 2016 10.24 10.67 10.24 10.60 92,483 +0.34(+3.31%)
Mar 15, 2016 10.66 10.73 10.20 10.26 105,585 -0.52(-4.82%)
Mar 14, 2016 10.64 10.93 10.64 10.78 116,101 +0.08(+0.75%)
Mar 11, 2016 10.56 10.73 10.54 10.70 91,988 +0.26(+2.49%)
Mar 10, 2016 10.68 10.76 10.24 10.44 130,580 -0.22(-2.06%)
Mar 09, 2016 10.47 10.80 10.41 10.66 122,861 +0.28(+2.70%)
Mar 08, 2016 10.78 10.84 10.36 10.38 200,128 -0.52(-4.77%)
Mar 07, 2016 10.21 10.92 10.21 10.90 146,672 +0.65(+6.34%)
Mar 04, 2016 10.73 10.73 10.20 10.25 222,444 -0.48(-4.47%)
Mar 03, 2016 10.53 10.79 10.48 10.73 208,830 +0.12(+1.13%)
Mar 02, 2016 9.960 10.64 9.960 10.61 146,122 +0.65(+6.53%)
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.