Stride Inc (NY: LRN )

26.77 USD +0.12 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.45 30.57 30.11 30.57 501,600 -0.11(-0.36%)
May 30, 2019 30.67 30.73 30.18 30.68 272,919 +0.08(+0.26%)
May 29, 2019 31.14 31.40 30.54 30.60 205,834 -0.82(-2.61%)
May 28, 2019 32.02 32.31 31.41 31.42 404,182 -0.56(-1.75%)
May 24, 2019 31.95 32.20 31.85 31.98 192,900 +0.25(+0.79%)
May 23, 2019 31.63 31.80 31.01 31.73 153,891 -0.10(-0.31%)
May 22, 2019 31.82 32.16 31.60 31.83 159,296 -0.09(-0.28%)
May 21, 2019 31.47 32.17 31.31 31.92 211,858 +0.44(+1.40%)
May 20, 2019 31.48 31.73 31.28 31.48 126,183 -0.30(-0.94%)
May 17, 2019 32.08 32.21 31.63 31.78 200,700 -0.57(-1.76%)
May 16, 2019 32.22 32.72 32.22 32.35 219,534 +0.20(+0.62%)
May 15, 2019 31.52 32.35 31.52 32.15 255,096 +0.47(+1.48%)
May 14, 2019 31.44 31.82 31.32 31.68 204,372 +0.31(+0.99%)
May 13, 2019 31.37 31.60 31.02 31.37 205,882 -0.34(-1.07%)
May 10, 2019 31.00 31.72 30.91 31.71 276,500 +0.71(+2.29%)
May 09, 2019 30.29 31.28 30.06 31.00 252,621 +0.53(+1.74%)
May 08, 2019 30.99 31.09 30.20 30.47 211,633 -0.52(-1.68%)
May 07, 2019 31.09 31.35 30.86 30.99 280,625 +0.05(+0.16%)
May 06, 2019 30.16 31.30 30.04 30.94 299,380 +0.61(+2.01%)
May 03, 2019 30.14 30.34 29.85 30.33 169,100 +0.29(+0.97%)
May 02, 2019 30.22 30.54 29.25 30.04 236,609 -0.16(-0.53%)
May 01, 2019 30.18 30.55 30.01 30.20 359,874 +0.08(+0.27%)
Apr 30, 2019 30.50 30.71 29.95 30.12 380,463 -0.46(-1.50%)
Apr 29, 2019 31.24 31.74 30.32 30.58 595,782 -0.72(-2.30%)
Apr 26, 2019 30.50 32.32 30.50 31.30 440,300 +0.63(+2.05%)
Apr 25, 2019 31.23 31.69 30.50 30.67 459,298 -0.68(-2.17%)
Apr 24, 2019 36.50 36.50 29.42 31.35 1,987,722 -4.87(-13.45%)
Apr 23, 2019 35.40 36.28 35.14 36.22 460,983 +0.82(+2.32%)
Apr 22, 2019 35.42 35.48 35.04 35.40 261,391 -0.02(-0.06%)
Apr 18, 2019 35.85 36.04 35.28 35.42 146,200 -0.55(-1.53%)
Apr 17, 2019 36.97 37.00 35.78 35.97 250,123 -1.03(-2.78%)
Apr 16, 2019 37.20 37.43 36.94 37.00 264,380 +0.05(+0.14%)
Apr 15, 2019 36.51 37.15 36.30 36.95 304,780 +0.49(+1.34%)
Apr 12, 2019 36.83 36.88 36.04 36.46 312,800 -0.39(-1.06%)
Apr 11, 2019 36.66 36.94 36.33 36.85 195,544 +0.27(+0.74%)
Apr 10, 2019 36.24 36.59 36.05 36.58 163,513 +0.36(+0.99%)
Apr 09, 2019 35.74 36.53 35.74 36.22 181,256 +0.58(+1.63%)
Apr 08, 2019 36.08 36.28 35.44 35.64 168,207 -0.43(-1.19%)
Apr 05, 2019 35.89 36.76 35.88 36.07 586,700 +0.29(+0.81%)
Apr 04, 2019 35.04 35.80 35.01 35.78 266,597 +0.68(+1.94%)
Apr 03, 2019 34.34 35.16 34.31 35.10 191,512 +0.85(+2.48%)
Apr 02, 2019 34.22 34.40 33.79 34.25 197,845 +0.07(+0.20%)
Apr 01, 2019 34.25 34.44 33.50 34.18 214,574 +0.05(+0.15%)
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%)
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.