Stride Inc (NY: LRN )

34.29 USD -0.27 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.78 30.10 29.63 29.72 156,274 -0.26(-0.87%)
May 30, 2013 29.84 30.14 29.68 29.98 175,154 +0.12(+0.40%)
May 29, 2013 30.30 30.47 29.66 29.86 290,282 -0.49(-1.61%)
May 28, 2013 30.26 30.63 30.12 30.35 314,747 +0.49(+1.64%)
May 24, 2013 29.98 30.00 29.50 29.86 230,137 -0.19(-0.63%)
May 23, 2013 29.58 30.07 29.20 30.05 183,388 +0.18(+0.60%)
May 22, 2013 30.62 30.89 29.66 29.87 261,770 -0.69(-2.26%)
May 21, 2013 29.76 30.63 29.75 30.56 360,366 +0.77(+2.58%)
May 20, 2013 29.64 29.88 29.54 29.79 299,208 +0.18(+0.61%)
May 17, 2013 29.40 29.83 29.36 29.61 313,149 +0.26(+0.89%)
May 16, 2013 29.21 30.03 29.21 29.35 522,047 +0.11(+0.38%)
May 15, 2013 28.54 29.27 28.44 29.24 974,327 +1.40(+5.03%)
May 13, 2013 27.39 27.91 27.15 27.84 705,130 +0.34(+1.24%)
May 10, 2013 26.01 27.75 25.80 27.50 508,102 +1.60(+6.18%)
May 09, 2013 25.05 25.91 24.77 25.90 1,107,525 +0.75(+2.98%)
May 08, 2013 25.29 25.65 24.83 25.15 233,689 -0.35(-1.37%)
May 07, 2013 25.67 25.87 25.35 25.50 325,718 -0.15(-0.58%)
May 06, 2013 25.82 25.97 25.47 25.65 411,947 -0.09(-0.35%)
May 03, 2013 25.90 26.07 24.90 25.74 528,664 +0.84(+3.37%)
May 02, 2013 24.61 25.17 24.23 24.90 339,747 +0.38(+1.55%)
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.