Stride Inc (NY: LRN )

34.44 USD +0.49 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.98 26.58 25.90 26.27 534,919 -0.22(-0.83%)
Jun 26, 2013 26.82 26.99 26.49 26.49 112,632 -0.26(-0.97%)
Jun 25, 2013 26.65 27.12 26.51 26.75 165,351 +0.34(+1.29%)
Jun 24, 2013 26.72 26.81 26.15 26.41 238,527 -0.43(-1.60%)
Jun 21, 2013 27.00 27.30 26.75 26.84 251,663 -0.17(-0.63%)
Jun 20, 2013 26.84 27.09 26.48 27.01 119,553 -0.09(-0.33%)
Jun 19, 2013 27.25 27.45 27.05 27.10 313,266 -0.23(-0.84%)
Jun 18, 2013 28.00 28.19 27.20 27.33 164,018 -0.69(-2.46%)
Jun 17, 2013 28.28 28.35 27.45 28.02 176,751 -0.04(-0.14%)
Jun 14, 2013 28.30 28.57 27.79 28.06 136,117 -0.28(-0.99%)
Jun 13, 2013 28.07 28.42 27.82 28.34 139,870 +0.31(+1.11%)
Jun 12, 2013 28.25 28.76 28.01 28.03 120,130 -0.01(-0.04%)
Jun 11, 2013 28.37 28.65 28.00 28.04 129,037 -0.76(-2.64%)
Jun 10, 2013 28.26 28.82 28.06 28.80 199,652 +0.60(+2.13%)
Jun 07, 2013 27.77 28.39 27.62 28.20 373,028 +0.44(+1.59%)
Jun 06, 2013 27.98 28.28 27.49 27.76 407,776 -0.23(-0.82%)
Jun 05, 2013 29.78 29.91 27.70 27.99 515,274 -1.88(-6.29%)
Jun 04, 2013 29.99 30.12 29.63 29.87 276,538 -0.12(-0.40%)
Jun 03, 2013 29.73 30.10 29.42 29.99 367,379 +0.27(+0.91%)
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%)
May 01, 2013 25.29 25.43 24.23 24.52 243,769 -0.95(-3.73%)
Apr 30, 2013 25.26 25.54 24.92 25.47 256,891 +0.15(+0.59%)
Apr 29, 2013 25.26 25.82 25.20 25.32 201,047 +0.11(+0.44%)
Apr 26, 2013 25.14 25.50 24.97 25.21 140,375 +0.00(+0.00%)
Apr 25, 2013 24.78 25.56 24.49 25.21 294,633 +0.82(+3.36%)
Apr 24, 2013 24.51 24.75 24.25 24.39 214,430 -0.37(-1.49%)
Apr 23, 2013 24.91 25.10 24.54 24.76 323,622 +0.04(+0.16%)
Apr 22, 2013 24.89 25.02 24.22 24.72 228,130 -0.05(-0.20%)
Apr 19, 2013 25.04 25.23 24.66 24.77 145,912 -0.17(-0.68%)
Apr 18, 2013 24.83 25.20 24.71 24.94 274,593 +0.13(+0.52%)
Apr 17, 2013 24.50 24.89 24.20 24.81 174,072 +0.09(+0.36%)
Apr 16, 2013 24.11 24.88 23.73 24.72 263,895 +0.70(+2.91%)
Apr 15, 2013 24.87 25.00 23.87 24.02 125,082 -1.01(-4.04%)
Apr 12, 2013 24.86 25.12 24.58 25.03 125,434 +0.18(+0.72%)
Apr 11, 2013 24.88 25.24 24.63 24.85 199,057 +0.03(+0.12%)
Apr 10, 2013 24.57 25.37 24.57 24.82 310,357 +0.30(+1.22%)
Apr 09, 2013 24.83 25.31 24.50 24.52 253,545 -0.25(-1.01%)
Apr 08, 2013 24.61 24.83 24.45 24.77 273,169 +0.23(+0.94%)
Apr 05, 2013 23.86 24.58 23.45 24.54 344,089 +0.27(+1.11%)
Apr 04, 2013 24.05 24.44 23.75 24.27 147,348 +0.76(+3.23%)
Apr 03, 2013 23.65 23.75 23.24 23.51 223,879 -0.16(-0.68%)
Apr 02, 2013 23.86 23.93 23.52 23.67 195,532 -0.07(-0.29%)
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.