Stride Inc (NY: LRN )

36.02 USD +0.99 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.78 12.03 11.72 11.95 189,678 +0.12(+1.01%)
Aug 30, 2016 11.55 11.92 11.53 11.83 165,785 +0.20(+1.72%)
Aug 29, 2016 11.38 11.66 11.38 11.63 204,614 +0.24(+2.11%)
Aug 26, 2016 11.59 11.65 11.24 11.39 212,466 -0.14(-1.21%)
Aug 25, 2016 11.49 11.63 11.45 11.53 178,234 +0.03(+0.26%)
Aug 24, 2016 11.70 11.75 11.41 11.50 210,663 -0.20(-1.71%)
Aug 23, 2016 11.77 11.83 11.63 11.70 93,782 +0.00(+0.00%)
Aug 22, 2016 11.82 11.96 11.68 11.70 100,746 -0.14(-1.18%)
Aug 19, 2016 11.82 12.10 11.70 11.84 189,686 +0.02(+0.17%)
Aug 18, 2016 11.79 11.92 11.70 11.82 154,651 +0.09(+0.77%)
Aug 17, 2016 11.70 11.80 11.63 11.73 176,712 +0.07(+0.60%)
Aug 16, 2016 11.97 12.10 11.66 11.66 222,795 -0.30(-2.51%)
Aug 15, 2016 11.77 12.11 11.77 11.96 154,940 +0.19(+1.61%)
Aug 12, 2016 11.68 11.88 11.56 11.77 180,625 +0.07(+0.60%)
Aug 11, 2016 11.44 11.86 11.44 11.70 154,769 +0.27(+2.36%)
Aug 10, 2016 11.95 12.24 11.42 11.43 334,227 +0.08(+0.70%)
Aug 09, 2016 12.30 12.30 10.67 11.35 561,860 -1.48(-11.54%)
Aug 08, 2016 13.06 13.26 12.60 12.83 183,908 -0.26(-1.99%)
Aug 05, 2016 12.60 13.14 12.59 13.09 130,323 +0.61(+4.89%)
Aug 04, 2016 12.82 12.94 12.48 12.48 75,976 -0.31(-2.42%)
Aug 03, 2016 12.64 12.88 12.50 12.79 106,476 +0.12(+0.95%)
Aug 02, 2016 13.02 13.05 12.62 12.67 124,833 -0.36(-2.76%)
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.