Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.30 34.58 33.90 34.13 375,800 +0.10(+0.29%)
Mar 28, 2019 33.58 34.24 33.58 34.03 197,659 +0.52(+1.55%)
Mar 27, 2019 33.23 33.70 32.90 33.51 257,350 +0.28(+0.84%)
Mar 26, 2019 33.27 33.56 32.89 33.23 210,764 +0.03(+0.09%)
Mar 25, 2019 32.60 33.37 32.07 33.20 232,754 +0.60(+1.84%)
Mar 22, 2019 33.17 33.40 32.56 32.60 271,200 -0.63(-1.90%)
Mar 21, 2019 32.76 33.34 32.76 33.23 351,884 +0.34(+1.03%)
Mar 20, 2019 33.33 33.50 32.67 32.89 129,989 -0.41(-1.23%)
Mar 19, 2019 33.36 33.48 33.05 33.30 221,494 +0.02(+0.06%)
Mar 18, 2019 33.75 33.82 33.09 33.28 220,679 -0.50(-1.48%)
Mar 15, 2019 33.72 34.30 33.41 33.78 495,600 +0.16(+0.48%)
Mar 14, 2019 33.75 33.83 33.40 33.62 207,478 -0.09(-0.27%)
Mar 13, 2019 33.50 33.85 33.19 33.71 271,720 +0.24(+0.72%)
Mar 12, 2019 33.35 33.53 32.74 33.47 213,491 +0.09(+0.27%)
Mar 11, 2019 32.56 33.44 32.38 33.38 257,608 +0.82(+2.52%)
Mar 08, 2019 32.41 32.90 32.36 32.56 136,600 +0.12(+0.37%)
Mar 07, 2019 32.27 32.47 32.01 32.44 209,298 +0.00(+0.00%)
Mar 06, 2019 32.29 32.56 31.74 32.44 428,190 +0.05(+0.15%)
Mar 05, 2019 32.35 32.67 32.15 32.39 177,685 +0.05(+0.15%)
Mar 04, 2019 32.61 32.65 32.08 32.34 270,900 -0.28(-0.86%)
Mar 01, 2019 32.22 32.75 32.13 32.62 188,300 +0.58(+1.81%)
Feb 28, 2019 32.26 32.35 31.72 32.04 334,169 -0.19(-0.59%)
Feb 27, 2019 32.32 32.54 31.84 32.23 251,354 -0.18(-0.56%)
Feb 26, 2019 32.57 32.80 32.18 32.41 314,416 -0.26(-0.80%)
Feb 25, 2019 32.97 33.05 32.30 32.67 307,800 -0.17(-0.52%)
Feb 22, 2019 32.71 33.03 32.14 32.84 329,100 +0.18(+0.55%)
Feb 21, 2019 31.97 32.85 31.84 32.66 251,241 +0.66(+2.06%)
Feb 20, 2019 32.16 32.16 31.62 32.00 256,516 -0.23(-0.71%)
Feb 19, 2019 32.08 32.36 32.04 32.23 391,974 +0.17(+0.53%)
Feb 15, 2019 32.21 32.71 31.99 32.06 281,900 +0.08(+0.25%)
Feb 14, 2019 32.16 32.49 31.88 31.98 201,475 -0.18(-0.56%)
Feb 13, 2019 32.00 32.32 31.61 32.16 333,576 +0.16(+0.50%)
Feb 12, 2019 32.10 32.30 31.71 32.00 212,242 +0.05(+0.16%)
Feb 11, 2019 31.21 32.07 31.02 31.95 320,576 +0.77(+2.47%)
Feb 08, 2019 30.91 31.37 30.90 31.18 158,300 +0.07(+0.23%)
Feb 07, 2019 31.09 31.28 30.76 31.11 249,352 -0.03(-0.10%)
Feb 06, 2019 31.90 31.92 31.12 31.14 327,694 -0.78(-2.44%)
Feb 05, 2019 31.98 32.11 31.47 31.92 265,939 +0.09(+0.28%)
Feb 04, 2019 31.63 32.38 31.50 31.83 421,392 +0.20(+0.63%)
Feb 01, 2019 31.47 31.94 31.17 31.63 474,300 +0.12(+0.38%)
Jan 31, 2019 29.93 31.53 29.65 31.51 613,048 +1.58(+5.28%)
Jan 30, 2019 29.85 30.03 29.09 29.93 341,678 +0.03(+0.10%)
Jan 29, 2019 29.49 30.24 29.25 29.90 421,794 +0.42(+1.42%)
Jan 28, 2019 29.40 29.89 28.88 29.48 449,712 +0.08(+0.27%)
Jan 25, 2019 30.20 30.43 28.73 29.40 794,800 -0.80(-2.65%)
Jan 24, 2019 29.69 30.47 28.87 30.20 1,100,744 +0.56(+1.89%)
Jan 23, 2019 23.70 29.83 21.28 29.64 2,802,184 +3.78(+14.62%)
Jan 22, 2019 25.59 26.02 25.56 25.86 621,121 +0.27(+1.06%)
Jan 18, 2019 25.22 25.91 24.88 25.59 324,900 +0.43(+1.71%)
Jan 17, 2019 24.89 25.60 24.89 25.16 250,775 +0.27(+1.08%)
Jan 16, 2019 24.85 25.29 24.75 24.89 257,699 +0.01(+0.04%)
Jan 15, 2019 24.30 24.92 24.09 24.88 214,328 +0.67(+2.77%)
Jan 14, 2019 24.48 24.68 23.82 24.21 195,101 -0.37(-1.51%)
Jan 11, 2019 24.87 24.92 24.11 24.58 278,400 -0.36(-1.44%)
Jan 10, 2019 24.96 25.32 24.63 24.94 215,548 -0.08(-0.32%)
Jan 09, 2019 24.25 25.78 24.07 25.02 814,464 +0.74(+3.05%)
Jan 08, 2019 24.37 24.46 23.65 24.28 372,399 +0.02(+0.08%)
Jan 07, 2019 24.10 24.55 23.83 24.26 263,880 +0.16(+0.66%)
Jan 04, 2019 23.89 24.35 23.55 24.10 344,800 +0.17(+0.71%)
Jan 03, 2019 24.00 24.10 23.44 23.93 285,627 -0.04(-0.17%)
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.