Stride Inc (NY: LRN )

34.32 USD -0.92 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.58 19.07 18.33 18.77 116,212 +0.36(+1.96%)
Jul 30, 2009 18.08 19.13 18.06 18.41 146,344 +0.18(+0.99%)
Jul 29, 2009 18.49 18.60 17.71 18.23 128,074 -0.13(-0.71%)
Jul 28, 2009 18.43 18.61 18.03 18.36 174,970 -0.20(-1.08%)
Jul 27, 2009 18.74 18.79 18.38 18.56 163,779 -0.82(-4.23%)
Jul 24, 2009 19.47 19.91 19.26 19.38 66,328 -0.20(-1.02%)
Jul 23, 2009 19.50 19.83 19.11 19.58 278,631 +0.04(+0.20%)
Jul 22, 2009 19.61 19.89 19.30 19.54 126,111 -0.09(-0.46%)
Jul 21, 2009 19.63 19.66 18.81 19.63 160,383 +0.13(+0.67%)
Jul 20, 2009 19.49 19.65 19.24 19.50 137,624 +0.10(+0.52%)
Jul 17, 2009 19.50 19.52 19.05 19.40 152,876 -0.10(-0.51%)
Jul 16, 2009 19.68 19.68 19.25 19.50 150,408 -0.04(-0.20%)
Jul 15, 2009 18.32 20.38 18.21 19.54 343,812 +1.25(+6.83%)
Jul 14, 2009 17.40 18.52 17.25 18.29 347,323 +0.83(+4.75%)
Jul 13, 2009 16.65 17.49 16.60 17.46 250,756 +0.16(+0.92%)
Jul 10, 2009 17.29 17.73 16.53 17.30 239,292 -0.18(-1.03%)
Jul 09, 2009 18.01 18.11 17.17 17.48 276,987 -0.26(-1.47%)
Jul 08, 2009 18.27 18.50 17.60 17.74 204,468 -0.43(-2.37%)
Jul 07, 2009 19.15 19.15 18.17 18.17 189,349 -0.74(-3.91%)
Jul 06, 2009 19.06 19.33 18.72 18.91 280,947 -0.74(-3.77%)
Jul 02, 2009 20.66 21.69 19.65 19.65 335,371 -1.20(-5.76%)
Jul 01, 2009 21.62 21.62 20.54 20.85 250,198 -0.70(-3.25%)
Jun 30, 2009 20.98 22.08 20.84 21.55 821,348 +0.67(+3.21%)
Jun 29, 2009 21.71 21.71 20.37 20.88 393,860 -1.09(-4.96%)
Jun 26, 2009 20.85 22.18 20.08 21.97 2,302,240 +1.02(+4.87%)
Jun 25, 2009 20.09 20.99 19.95 20.95 453,233 +1.58(+8.16%)
Jun 24, 2009 18.73 19.52 18.72 19.37 314,852 +0.81(+4.36%)
Jun 23, 2009 19.74 20.06 17.40 18.56 636,294 -1.38(-6.92%)
Jun 22, 2009 21.00 21.07 19.93 19.94 450,063 -1.06(-5.05%)
Jun 19, 2009 21.00 21.42 20.58 21.00 497,169 +0.23(+1.11%)
Jun 18, 2009 20.03 20.96 20.03 20.77 298,342 +0.57(+2.82%)
Jun 17, 2009 20.06 20.94 19.78 20.20 432,651 +0.04(+0.20%)
Jun 16, 2009 19.00 20.35 18.99 20.16 309,549 +1.16(+6.11%)
Jun 15, 2009 19.36 19.36 18.72 19.00 212,817 -0.02(-0.11%)
Jun 12, 2009 18.80 19.05 17.93 19.02 317,442 +0.14(+0.74%)
Jun 11, 2009 18.25 19.07 18.02 18.88 155,814 +0.72(+3.96%)
Jun 10, 2009 17.92 18.18 17.76 18.16 168,515 +0.29(+1.62%)
Jun 09, 2009 17.56 18.00 17.02 17.87 120,684 +0.41(+2.35%)
Jun 08, 2009 17.61 17.75 17.42 17.46 98,328 -0.48(-2.68%)
Jun 05, 2009 17.67 18.24 17.64 17.94 108,426 +0.36(+2.05%)
Jun 04, 2009 17.91 18.05 17.50 17.58 242,205 -0.34(-1.90%)
Jun 03, 2009 16.91 18.09 16.91 17.92 194,815 +1.15(+6.86%)
Jun 02, 2009 17.04 17.35 16.52 16.77 177,099 -0.20(-1.18%)
Jun 01, 2009 17.98 18.04 16.52 16.97 400,520 -0.53(-3.03%)
May 29, 2009 17.83 18.25 17.50 17.50 306,504 -0.30(-1.69%)
May 28, 2009 17.67 17.85 17.00 17.80 358,331 +0.03(+0.17%)
May 27, 2009 18.07 18.50 17.62 17.77 261,844 -0.13(-0.73%)
May 26, 2009 17.76 18.08 17.40 17.90 183,834 +0.00(+0.00%)
May 22, 2009 17.39 17.97 17.05 17.90 121,980 +0.54(+3.11%)
May 21, 2009 16.69 17.50 16.60 17.36 140,190 +0.63(+3.77%)
May 20, 2009 16.52 16.83 16.19 16.73 141,316 +0.23(+1.39%)
May 19, 2009 16.50 16.73 16.03 16.50 161,522 -0.15(-0.90%)
May 18, 2009 16.01 16.69 15.92 16.65 202,005 +0.60(+3.74%)
May 15, 2009 15.69 16.28 15.59 16.05 150,661 +0.46(+2.95%)
May 14, 2009 15.45 15.85 15.07 15.59 215,471 +0.51(+3.38%)
May 13, 2009 15.91 15.91 15.00 15.08 197,805 -0.79(-4.98%)
May 12, 2009 16.48 16.66 15.70 15.87 349,453 -0.57(-3.47%)
May 11, 2009 16.72 16.72 15.60 16.44 359,231 -0.56(-3.29%)
May 08, 2009 17.98 18.95 16.66 17.00 556,064 -1.05(-5.82%)
May 07, 2009 18.50 18.63 17.66 18.05 401,868 -0.56(-3.01%)
May 06, 2009 17.95 18.66 17.56 18.61 252,323 +0.65(+3.62%)
May 05, 2009 16.76 18.00 16.33 17.96 222,350 +1.27(+7.61%)
May 04, 2009 17.42 17.42 16.22 16.69 154,887 -0.28(-1.65%)
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.