Stride Inc (NY: LRN )

34.44 USD +0.49 (+1.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.74 28.99 28.13 28.63 614,200 -0.47(-1.62%)
Apr 29, 2021 29.50 29.79 28.43 29.10 496,745 -0.30(-1.02%)
Apr 28, 2021 29.97 30.21 28.94 29.40 839,838 -0.97(-3.19%)
Apr 27, 2021 31.11 31.59 30.30 30.37 471,126 -0.75(-2.41%)
Apr 26, 2021 31.48 31.91 30.96 31.12 470,281 -0.27(-0.86%)
Apr 23, 2021 31.30 31.86 30.64 31.39 814,300 +0.36(+1.16%)
Apr 22, 2021 30.02 31.50 30.02 31.03 971,071 +1.03(+3.43%)
Apr 21, 2021 29.90 32.65 29.50 30.00 1,761,947 -0.51(-1.67%)
Apr 20, 2021 31.02 31.02 29.42 30.51 1,026,957 -0.11(-0.36%)
Apr 19, 2021 32.13 32.59 30.55 30.62 563,680 -1.72(-5.32%)
Apr 16, 2021 31.69 32.47 31.35 32.34 481,400 +0.92(+2.93%)
Apr 15, 2021 32.05 32.22 30.92 31.42 572,717 -0.24(-0.76%)
Apr 14, 2021 32.30 32.40 31.15 31.66 664,327 -0.66(-2.04%)
Apr 13, 2021 32.38 33.25 31.64 32.32 1,499,935 -0.10(-0.31%)
Apr 12, 2021 33.18 34.05 30.78 32.42 1,303,546 -0.50(-1.52%)
Apr 09, 2021 34.45 35.43 32.56 32.92 1,784,100 -1.52(-4.41%)
Apr 08, 2021 32.80 34.64 32.79 34.44 1,332,086 +1.69(+5.16%)
Apr 07, 2021 33.02 33.63 31.72 32.75 1,149,539 -0.18(-0.55%)
Apr 06, 2021 32.39 33.28 31.70 32.93 1,384,247 +0.54(+1.67%)
Apr 05, 2021 32.00 32.59 31.03 32.39 975,432 +0.64(+2.02%)
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.