Stride Inc (NY: LRN )

32.60 USD -0.88 (-2.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.16 29.31 28.80 29.03 231,960 +0.03(+0.10%)
Sep 29, 2010 28.85 29.02 28.75 29.00 122,980 +0.03(+0.10%)
Sep 28, 2010 29.04 29.20 28.66 28.97 234 +0.14(+0.49%)
Sep 27, 2010 29.31 29.31 28.70 28.83 212,962 -0.41(-1.40%)
Sep 24, 2010 28.88 29.71 28.64 29.24 441,669 +0.72(+2.52%)
Sep 23, 2010 28.52 28.85 28.23 28.52 27,273 -0.06(-0.21%)
Sep 22, 2010 28.58 28.77 28.26 28.58 224,574 +0.00(+0.00%)
Sep 21, 2010 28.60 29.19 28.51 28.58 208,561 +0.08(+0.28%)
Sep 20, 2010 27.50 28.57 27.49 28.50 315,518 +1.04(+3.79%)
Sep 17, 2010 27.46 27.66 26.30 27.46 291,735 +1.04(+3.94%)
Sep 15, 2010 26.07 26.50 25.97 26.42 163,157 +0.19(+0.72%)
Sep 14, 2010 26.15 26.50 26.14 26.23 256,061 +0.30(+1.16%)
Sep 13, 2010 23.50 26.00 23.35 25.93 412,089 +2.03(+8.49%)
Sep 10, 2010 24.00 24.12 23.79 23.90 213,775 -0.10(-0.42%)
Sep 09, 2010 24.25 24.29 23.82 24.00 94,961 -0.05(-0.21%)
Sep 08, 2010 23.86 24.18 23.86 24.05 110,577 +0.26(+1.09%)
Sep 07, 2010 24.35 24.35 23.70 23.79 791 -0.57(-2.34%)
Sep 03, 2010 23.40 24.48 23.19 24.36 132,139 +1.16(+5.00%)
Sep 02, 2010 23.52 23.58 22.90 23.20 394 -0.20(-0.85%)
Sep 01, 2010 23.44 23.80 23.13 23.40 241,487 +0.20(+0.86%)
Aug 31, 2010 23.20 23.95 23.05 23.20 900 -0.67(-2.81%)
Aug 30, 2010 24.97 25.25 23.85 23.87 133,305 -1.21(-4.82%)
Aug 27, 2010 25.08 25.11 23.74 25.08 121,686 +1.04(+4.33%)
Aug 26, 2010 23.74 24.28 23.46 24.04 554 +0.44(+1.86%)
Aug 25, 2010 22.85 23.68 22.76 23.60 549 +0.59(+2.56%)
Aug 24, 2010 23.15 23.61 22.95 23.01 2,229 -0.43(-1.83%)
Aug 23, 2010 24.00 24.00 23.26 23.44 97,336 -0.39(-1.64%)
Aug 20, 2010 23.59 24.00 23.02 23.83 81,597 +0.14(+0.59%)
Aug 19, 2010 23.81 23.96 23.31 23.69 1,916 -0.26(-1.09%)
Aug 18, 2010 23.82 24.07 23.78 23.95 8,598 +0.04(+0.17%)
Aug 17, 2010 24.00 24.48 23.69 23.91 1,323 +0.01(+0.04%)
Aug 16, 2010 23.31 24.05 23.19 23.90 111,683 +0.32(+1.36%)
Aug 13, 2010 23.58 24.61 23.57 23.58 236,320 -1.10(-4.46%)
Aug 12, 2010 24.56 25.07 24.50 24.68 88,116 -0.26(-1.04%)
Aug 11, 2010 25.08 25.12 24.75 24.94 2,402 -0.59(-2.31%)
Aug 10, 2010 25.63 25.98 25.24 25.53 113,262 -0.39(-1.50%)
Aug 09, 2010 25.30 26.01 25.18 25.92 87,500 +0.81(+3.23%)
Aug 06, 2010 25.11 25.17 24.38 25.11 72,557 -0.16(-0.63%)
Aug 05, 2010 25.90 26.18 25.21 25.27 107,282 -0.76(-2.92%)
Aug 04, 2010 26.29 26.61 25.99 26.03 109,104 -0.11(-0.42%)
Aug 03, 2010 26.55 26.69 25.92 26.14 112,046 -0.44(-1.66%)
Aug 02, 2010 26.40 27.08 26.30 26.58 193,720 +0.53(+2.03%)
Jul 30, 2010 26.05 26.14 25.29 26.05 408,604 +0.75(+2.96%)
Jul 29, 2010 25.48 25.69 25.11 25.30 142,017 -0.05(-0.20%)
Jul 28, 2010 25.35 25.51 25.00 25.35 890 -0.08(-0.31%)
Jul 27, 2010 25.46 25.92 25.22 25.43 231,262 +0.06(+0.24%)
Jul 26, 2010 24.37 25.41 24.24 25.37 227,311 +1.07(+4.40%)
Jul 23, 2010 23.37 24.36 23.26 24.30 153,080 +0.75(+3.18%)
Jul 22, 2010 23.42 23.60 23.06 23.55 222,842 +0.40(+1.73%)
Jul 21, 2010 24.11 24.42 23.01 23.15 175,597 -0.88(-3.66%)
Jul 20, 2010 22.99 24.06 22.81 24.03 178,341 +1.02(+4.43%)
Jul 19, 2010 22.93 23.38 22.80 23.01 130,030 +0.16(+0.70%)
Jul 16, 2010 22.85 23.14 22.59 22.85 183,779 -0.24(-1.04%)
Jul 15, 2010 23.07 23.24 22.65 23.09 157,382 +0.05(+0.22%)
Jul 14, 2010 23.10 23.36 22.85 23.04 114,250 -0.21(-0.90%)
Jul 13, 2010 23.25 23.40 22.76 23.25 2,176 +0.48(+2.11%)
Jul 12, 2010 22.94 23.26 22.53 22.77 102,637 -0.20(-0.87%)
Jul 09, 2010 22.97 22.99 22.35 22.97 98,252 +0.36(+1.59%)
Jul 08, 2010 22.61 22.64 21.75 22.61 661 +0.71(+3.24%)
Jul 07, 2010 21.57 21.95 21.35 21.90 155,319 +0.50(+2.34%)
Jul 06, 2010 21.40 22.07 21.21 21.40 1,113 -0.39(-1.79%)
Jul 02, 2010 21.79 22.18 21.71 21.79 128,839 -0.24(-1.09%)
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.