Stride Inc (NY: LRN )

32.63 USD +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.68 25.01 23.58 23.67 146,201 -1.09(-4.40%)
Apr 29, 2010 24.35 24.84 23.27 24.76 167,586 +0.42(+1.73%)
Apr 28, 2010 24.66 24.66 24.31 24.34 46,809 -0.31(-1.26%)
Apr 27, 2010 24.69 24.90 24.36 24.65 235,855 -0.19(-0.76%)
Apr 26, 2010 24.80 25.09 24.62 24.84 107,162 -0.19(-0.76%)
Apr 23, 2010 25.14 25.25 24.82 25.03 102,958 -0.08(-0.32%)
Apr 22, 2010 24.80 25.11 24.57 25.11 73,498 +0.08(+0.32%)
Apr 21, 2010 24.52 25.20 24.39 25.03 139,095 +0.44(+1.79%)
Apr 20, 2010 24.36 24.73 24.29 24.59 182,769 +0.18(+0.74%)
Apr 19, 2010 25.11 25.30 24.23 24.41 106,168 -0.87(-3.44%)
Apr 16, 2010 24.98 25.30 24.66 25.28 199,152 +0.28(+1.12%)
Apr 15, 2010 24.77 25.16 24.65 25.00 136,787 +0.13(+0.52%)
Apr 14, 2010 24.07 24.90 23.69 24.87 253,798 +0.83(+3.45%)
Apr 13, 2010 23.33 24.05 23.25 24.04 176,319 +0.71(+3.04%)
Apr 12, 2010 23.31 23.48 22.95 23.33 73,042 +0.10(+0.43%)
Apr 09, 2010 23.35 23.70 23.10 23.23 99,698 -0.37(-1.57%)
Apr 08, 2010 23.80 23.89 23.51 23.60 115,867 -0.21(-0.88%)
Apr 07, 2010 23.06 23.83 23.06 23.81 125,560 +0.76(+3.30%)
Apr 06, 2010 22.93 23.26 22.93 23.05 59,988 +0.36(+1.59%)
Apr 05, 2010 22.28 23.00 22.28 22.69 96,028 +0.51(+2.30%)
Apr 01, 2010 22.25 22.18 22.18 22.18 177,600 -0.03(-0.14%)
Mar 31, 2010 23.08 23.24 22.19 22.21 135,377 -1.03(-4.43%)
Mar 30, 2010 23.63 23.82 23.18 23.24 93,780 -0.39(-1.65%)
Mar 29, 2010 23.68 23.76 23.52 23.63 92,739 +0.04(+0.17%)
Mar 26, 2010 23.55 23.90 23.50 23.59 83,004 +0.17(+0.73%)
Mar 25, 2010 24.21 24.28 23.37 23.42 118,865 -0.75(-3.10%)
Mar 24, 2010 24.34 24.34 23.80 24.17 193,325 -0.17(-0.70%)
Mar 23, 2010 23.72 24.40 23.71 24.34 182,203 +0.57(+2.40%)
Mar 22, 2010 23.20 23.85 23.09 23.77 141,301 +0.53(+2.28%)
Mar 19, 2010 23.09 23.41 22.84 23.24 213,881 +0.25(+1.09%)
Mar 18, 2010 22.96 23.35 22.87 22.99 107,959 +0.03(+0.13%)
Mar 17, 2010 22.77 23.09 22.62 22.96 154,175 +0.13(+0.57%)
Mar 16, 2010 22.94 23.02 22.65 22.83 166,085 +0.00(+0.00%)
Mar 15, 2010 22.56 22.84 22.43 22.83 162,526 +0.21(+0.93%)
Mar 12, 2010 22.60 22.62 22.51 22.62 193,266 +0.01(+0.04%)
Mar 11, 2010 22.45 22.61 22.27 22.61 87,014 +0.01(+0.04%)
Mar 10, 2010 22.45 22.67 22.16 22.60 118,117 +0.07(+0.31%)
Mar 09, 2010 21.98 22.66 21.97 22.53 167,080 +0.44(+1.99%)
Mar 08, 2010 22.23 22.29 21.90 22.09 86,049 -0.11(-0.50%)
Mar 05, 2010 21.61 22.22 21.56 22.20 203,937 +0.59(+2.73%)
Mar 04, 2010 21.35 21.62 21.23 21.61 96,142 +0.36(+1.69%)
Mar 03, 2010 21.00 21.49 20.94 21.25 167,984 +0.25(+1.19%)
Mar 02, 2010 20.72 21.00 20.59 21.00 160,376 +0.33(+1.60%)
Mar 01, 2010 20.13 20.80 20.13 20.67 318,375 +0.54(+2.68%)
Feb 26, 2010 20.15 20.23 19.79 20.13 138,349 -0.04(-0.20%)
Feb 25, 2010 19.89 20.21 19.79 20.17 159,181 +0.13(+0.65%)
Feb 24, 2010 19.89 20.17 19.76 20.04 143,552 +0.18(+0.91%)
Feb 23, 2010 19.97 20.05 19.76 19.86 111,288 -0.17(-0.85%)
Feb 22, 2010 19.74 20.05 19.68 20.03 61,610 +0.29(+1.47%)
Feb 19, 2010 19.85 19.85 19.56 19.74 89,459 -0.15(-0.75%)
Feb 18, 2010 19.51 19.99 19.49 19.89 80,952 +0.32(+1.64%)
Feb 17, 2010 19.45 19.81 19.38 19.57 97,035 +0.19(+0.98%)
Feb 16, 2010 18.83 19.40 18.83 19.38 122,681 +0.54(+2.87%)
Feb 12, 2010 18.30 18.84 18.84 18.84 147,400 +0.39(+2.11%)
Feb 11, 2010 18.36 18.51 18.26 18.45 312,190 +0.00(+0.00%)
Feb 10, 2010 18.81 18.87 18.40 18.45 215,703 -0.43(-2.28%)
Feb 09, 2010 19.16 19.23 18.78 18.88 168,012 -0.10(-0.53%)
Feb 08, 2010 18.55 19.48 18.45 18.98 278,985 -0.22(-1.15%)
Feb 05, 2010 21.53 21.82 18.97 19.20 500,875 +0.09(+0.47%)
Feb 04, 2010 19.54 19.66 19.07 19.11 145,170 -0.62(-3.14%)
Feb 03, 2010 19.59 19.97 19.50 19.73 128,302 +0.21(+1.08%)
Feb 02, 2010 19.99 20.04 19.42 19.52 130,043 -0.41(-2.06%)
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.