Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.68 24.19 23.29 23.57 136,997 -0.52(-2.16%)
Aug 28, 2008 24.22 24.22 23.82 24.09 127,631 -0.12(-0.50%)
Aug 27, 2008 24.00 24.22 24.00 24.21 193,088 -0.03(-0.12%)
Aug 26, 2008 23.80 24.24 23.51 24.24 36,928 +0.19(+0.79%)
Aug 25, 2008 24.00 24.05 23.51 24.05 23,869 +0.45(+1.91%)
Aug 22, 2008 23.89 24.01 23.23 23.60 27,257 +0.15(+0.64%)
Aug 21, 2008 23.60 23.60 23.03 23.45 72,732 -0.06(-0.26%)
Aug 20, 2008 24.19 24.65 23.50 23.51 69,560 -0.95(-3.88%)
Aug 19, 2008 24.25 24.46 23.48 24.46 38,152 -0.03(-0.12%)
Aug 18, 2008 24.71 24.96 23.65 24.49 38,268 -0.56(-2.24%)
Aug 15, 2008 26.00 26.00 24.59 25.05 0 -0.41(-1.61%)
Aug 14, 2008 25.04 25.65 24.95 25.46 96,951 -0.04(-0.16%)
Aug 13, 2008 25.60 25.91 25.26 25.50 68,764 -0.33(-1.28%)
Aug 12, 2008 26.00 26.55 25.75 25.83 88,765 -0.67(-2.53%)
Aug 11, 2008 26.50 26.75 25.31 26.50 109,836 +0.12(+0.45%)
Aug 08, 2008 25.25 26.44 25.25 26.38 98,127 +0.63(+2.45%)
Aug 07, 2008 25.60 25.97 25.30 25.75 111,168 -0.09(-0.35%)
Aug 06, 2008 25.26 25.95 24.59 25.84 64,700 +0.20(+0.78%)
Aug 05, 2008 25.10 25.97 24.45 25.64 221,606 +0.43(+1.71%)
Aug 04, 2008 24.70 25.35 24.48 25.21 61,467 +0.21(+0.84%)
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.