Stride Inc (NY: LRN )

33.85 USD +0.09 (+0.27%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.30 23.58 23.25 23.31 302,209 -0.18(-0.77%)
Jul 30, 2014 23.24 23.50 23.20 23.49 161,836 +0.35(+1.51%)
Jul 29, 2014 23.00 23.32 22.95 23.14 287,818 +0.13(+0.56%)
Jul 28, 2014 22.58 23.06 22.54 23.01 255,904 +0.48(+2.13%)
Jul 25, 2014 22.21 22.58 22.20 22.53 219,602 +0.16(+0.72%)
Jul 24, 2014 22.32 22.54 22.13 22.37 420,297 +0.07(+0.31%)
Jul 23, 2014 22.29 22.46 22.01 22.30 197,626 +0.04(+0.18%)
Jul 22, 2014 21.87 22.32 21.87 22.26 178,994 +0.41(+1.88%)
Jul 21, 2014 21.94 22.01 21.75 21.85 203,664 -0.20(-0.91%)
Jul 18, 2014 21.82 22.12 21.82 22.05 227,824 +0.24(+1.10%)
Jul 17, 2014 21.69 21.96 21.65 21.81 296,944 +0.00(+0.00%)
Jul 16, 2014 22.00 22.00 21.72 21.81 189,738 -0.10(-0.46%)
Jul 15, 2014 22.03 22.11 21.66 21.91 218,297 -0.23(-1.04%)
Jul 14, 2014 22.13 22.28 22.03 22.14 200,255 +0.21(+0.96%)
Jul 11, 2014 21.81 22.08 21.61 21.93 341,864 +0.06(+0.27%)
Jul 10, 2014 21.88 21.99 21.59 21.87 438,205 -0.38(-1.71%)
Jul 09, 2014 22.25 22.45 22.05 22.25 343,045 +0.02(+0.09%)
Jul 08, 2014 22.73 22.77 22.16 22.23 397,044 -0.55(-2.41%)
Jul 07, 2014 23.68 23.68 22.75 22.78 335,237 -0.97(-4.08%)
Jul 03, 2014 23.69 23.75 23.75 23.75 220,400 +0.15(+0.64%)
Jul 02, 2014 24.07 24.27 23.52 23.60 244,174 -0.51(-2.12%)
Jul 01, 2014 24.16 24.42 24.01 24.11 401,900 +0.04(+0.17%)
Jun 30, 2014 24.18 24.51 23.94 24.07 313,002 -0.25(-1.03%)
Jun 27, 2014 25.36 25.36 23.81 24.32 1,424,154 -1.30(-5.07%)
Jun 26, 2014 25.60 25.74 25.15 25.62 150,228 -0.04(-0.16%)
Jun 25, 2014 25.18 25.74 25.00 25.66 161,334 +0.38(+1.50%)
Jun 24, 2014 25.87 26.20 25.24 25.28 308,068 -0.70(-2.69%)
Jun 23, 2014 25.17 26.00 24.89 25.98 310,734 +0.87(+3.46%)
Jun 20, 2014 24.94 25.25 24.70 25.11 615,432 +0.28(+1.13%)
Jun 19, 2014 25.10 25.13 24.59 24.83 187,167 -0.20(-0.80%)
Jun 18, 2014 24.58 25.07 24.41 25.03 184,385 +0.40(+1.62%)
Jun 17, 2014 24.19 24.96 24.17 24.63 182,850 +0.33(+1.36%)
Jun 16, 2014 23.23 24.46 23.11 24.30 196,575 +1.09(+4.70%)
Jun 13, 2014 23.45 23.60 22.90 23.21 167,248 -0.22(-0.94%)
Jun 12, 2014 23.29 23.54 23.03 23.43 131,398 +0.04(+0.17%)
Jun 11, 2014 23.51 23.55 23.23 23.39 117,759 -0.15(-0.64%)
Jun 10, 2014 23.49 23.63 23.42 23.54 221,494 -0.31(-1.30%)
Jun 06, 2014 23.95 24.35 23.81 23.85 173,386 +0.04(+0.17%)
Jun 05, 2014 23.30 24.03 23.15 23.81 229,287 +0.50(+2.15%)
Jun 04, 2014 22.83 23.45 22.83 23.31 146,072 +0.34(+1.48%)
Jun 03, 2014 23.01 23.34 22.48 22.97 388,989 -0.06(-0.26%)
Jun 02, 2014 23.04 23.28 22.63 23.03 245,728 +0.07(+0.30%)
May 30, 2014 22.80 23.07 22.74 22.96 247,719 +0.21(+0.92%)
May 29, 2014 22.91 22.91 22.20 22.75 376,433 -0.02(-0.09%)
May 28, 2014 23.20 23.22 22.74 22.77 216,868 -0.41(-1.77%)
May 27, 2014 23.19 23.33 23.06 23.18 187,410 +0.14(+0.61%)
May 23, 2014 22.92 23.04 23.04 23.04 286,000 +0.07(+0.30%)
May 22, 2014 23.08 23.61 22.87 22.97 136,838 -0.20(-0.86%)
May 21, 2014 23.11 23.43 22.85 23.17 158,905 +0.07(+0.30%)
May 20, 2014 23.41 23.61 22.62 23.10 252,804 -0.48(-2.04%)
May 19, 2014 23.22 23.58 22.96 23.58 314,307 +0.29(+1.25%)
May 16, 2014 23.10 23.39 22.71 23.29 302,263 +0.26(+1.13%)
May 15, 2014 22.98 23.13 22.22 23.03 465,150 -0.01(-0.04%)
May 14, 2014 23.98 23.98 22.84 23.04 371,665 -0.92(-3.84%)
May 13, 2014 24.79 24.79 23.93 23.96 265,797 -0.81(-3.27%)
May 12, 2014 24.56 24.97 24.45 24.77 201,814 +0.35(+1.43%)
May 09, 2014 24.25 24.72 24.10 24.42 212,397 +0.06(+0.25%)
May 08, 2014 24.95 25.40 24.30 24.36 225,024 -0.57(-2.29%)
May 07, 2014 24.81 24.98 24.34 24.93 317,474 +0.27(+1.09%)
May 06, 2014 24.99 25.04 24.39 24.66 266,233 -0.34(-1.36%)
May 05, 2014 24.91 25.40 24.45 25.00 269,379 -0.13(-0.52%)
May 02, 2014 23.91 25.31 23.91 25.13 402,806 +1.26(+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.