Stride Inc (NY: LRN )

26.86 USD -0.95 (-3.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.04 24.66 23.62 24.62 476,300 +0.43(+1.78%)
May 28, 2020 24.36 24.90 24.08 24.19 341,027 -0.03(-0.12%)
May 27, 2020 24.60 24.62 23.12 24.22 662,537 -0.11(-0.45%)
May 26, 2020 24.94 25.00 24.23 24.33 304,342 -0.08(-0.33%)
May 22, 2020 24.21 24.42 24.03 24.41 412,400 +0.36(+1.50%)
May 21, 2020 23.77 24.14 23.29 24.05 486,041 +0.46(+1.95%)
May 20, 2020 23.36 23.79 23.23 23.59 260,905 +0.59(+2.57%)
May 19, 2020 23.44 24.20 22.98 23.00 324,428 -0.38(-1.63%)
May 18, 2020 24.25 24.64 23.21 23.38 391,553 -0.35(-1.47%)
May 15, 2020 22.79 23.85 22.65 23.73 318,800 +1.02(+4.49%)
May 14, 2020 23.18 23.45 22.54 22.71 454,519 -0.70(-2.99%)
May 13, 2020 23.41 23.65 22.71 23.41 541,572 +0.00(+0.00%)
May 12, 2020 23.45 24.00 23.14 23.41 459,634 -0.14(-0.59%)
May 11, 2020 22.90 23.71 22.80 23.55 437,657 +0.58(+2.53%)
May 08, 2020 22.50 23.17 22.36 22.97 518,100 +0.87(+3.94%)
May 07, 2020 22.80 23.00 21.65 22.10 574,791 -0.48(-2.13%)
May 06, 2020 23.28 23.29 22.07 22.58 468,005 -0.47(-2.04%)
May 05, 2020 23.00 23.45 22.86 23.05 434,526 +0.37(+1.63%)
May 04, 2020 23.00 23.15 21.92 22.68 397,475 -0.29(-1.26%)
May 01, 2020 22.43 23.29 22.15 22.97 545,800 +0.26(+1.14%)
Apr 30, 2020 21.36 22.95 20.95 22.71 910,448 +1.28(+5.97%)
Apr 29, 2020 22.49 23.04 21.38 21.43 818,790 -0.58(-2.64%)
Apr 28, 2020 25.07 25.40 21.60 22.01 1,921,964 -3.03(-12.10%)
Apr 27, 2020 24.62 25.86 24.20 25.04 598,484 +0.44(+1.79%)
Apr 24, 2020 23.78 25.30 23.52 24.60 470,200 +1.10(+4.68%)
Apr 23, 2020 24.38 24.40 23.26 23.50 508,301 -0.79(-3.25%)
Apr 22, 2020 24.44 24.56 23.65 24.29 337,861 +0.13(+0.54%)
Apr 21, 2020 23.33 24.48 22.72 24.16 592,551 +0.44(+1.85%)
Apr 20, 2020 23.98 24.61 23.50 23.72 420,229 -0.51(-2.10%)
Apr 17, 2020 23.94 24.48 23.59 24.23 682,600 +0.64(+2.71%)
Apr 16, 2020 22.95 23.70 22.59 23.59 854,133 +0.67(+2.92%)
Apr 15, 2020 21.54 23.10 20.66 22.92 709,864 +1.20(+5.52%)
Apr 14, 2020 23.72 23.85 21.44 21.72 821,853 -1.28(-5.57%)
Apr 13, 2020 22.37 23.19 22.01 23.00 500,454 +0.70(+3.14%)
Apr 09, 2020 23.59 23.76 22.02 22.30 885,700 -0.94(-4.04%)
Apr 08, 2020 21.79 23.60 21.55 23.24 1,063,916 +1.45(+6.65%)
Apr 07, 2020 21.90 22.89 21.24 21.79 900,823 +0.04(+0.18%)
Apr 06, 2020 21.10 21.88 20.01 21.75 1,140,421 +1.01(+4.87%)
Apr 03, 2020 20.41 21.29 19.95 20.74 684,000 +0.27(+1.32%)
Apr 02, 2020 18.50 20.73 18.50 20.47 1,016,900 +2.62(+14.68%)
Apr 01, 2020 18.07 18.60 17.33 17.85 590,472 -1.01(-5.36%)
Mar 31, 2020 18.57 19.23 18.24 18.86 492,579 +0.29(+1.56%)
Mar 30, 2020 17.62 18.71 17.02 18.57 668,863 +1.07(+6.11%)
Mar 27, 2020 16.34 17.81 15.96 17.50 511,100 +0.76(+4.54%)
Mar 26, 2020 17.04 17.64 16.39 16.74 558,874 -0.24(-1.41%)
Mar 25, 2020 16.24 17.29 15.06 16.98 934,687 +0.64(+3.92%)
Mar 24, 2020 17.30 17.95 15.35 16.34 908,507 -0.46(-2.74%)
Mar 23, 2020 16.18 16.98 15.84 16.80 700,933 +0.59(+3.64%)
Mar 20, 2020 17.61 17.99 15.55 16.21 991,600 -1.20(-6.89%)
Mar 19, 2020 16.71 17.91 15.86 17.41 721,117 +0.86(+5.20%)
Mar 18, 2020 18.11 19.86 15.50 16.55 1,091,429 -2.06(-11.07%)
Mar 17, 2020 22.21 23.08 17.60 18.61 1,349,281 -2.79(-13.04%)
Mar 16, 2020 23.28 26.85 20.94 21.40 1,922,310 -2.54(-10.61%)
Mar 13, 2020 21.62 24.16 21.47 23.94 2,180,400 +3.21(+15.48%)
Mar 12, 2020 16.66 21.83 16.36 20.73 2,163,697 +3.57(+20.80%)
Mar 11, 2020 18.06 18.09 16.72 17.16 850,126 -1.15(-6.28%)
Mar 10, 2020 19.93 20.27 17.73 18.31 957,495 -1.13(-5.81%)
Mar 09, 2020 20.21 20.76 18.74 19.44 646,746 -1.06(-5.17%)
Mar 06, 2020 20.58 21.39 20.14 20.50 699,600 -0.25(-1.20%)
Mar 05, 2020 20.25 21.44 19.96 20.75 879,332 +0.41(+2.02%)
Mar 04, 2020 20.35 20.61 19.37 20.34 667,935 +0.01(+0.05%)
Mar 03, 2020 19.48 20.58 18.81 20.33 624,835 +1.02(+5.28%)
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.