Stride Inc (NY: LRN )

33.26 USD -2.42 (-6.78%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.19 48.42 44.72 45.79 1,600,000 -1.96(-4.10%)
Jul 30, 2020 48.24 48.44 46.61 47.75 1,077,566 -0.85(-1.75%)
Jul 29, 2020 47.36 51.38 47.28 48.60 2,334,940 +1.62(+3.45%)
Jul 28, 2020 46.79 48.04 46.20 46.98 1,133,436 +0.18(+0.38%)
Jul 27, 2020 48.26 48.55 46.61 46.80 967,146 -0.77(-1.62%)
Jul 24, 2020 45.63 48.95 45.23 47.57 1,649,800 +1.24(+2.68%)
Jul 23, 2020 49.48 49.87 45.28 46.33 2,103,947 -3.06(-6.20%)
Jul 22, 2020 46.92 49.69 46.51 49.39 1,682,151 +2.55(+5.44%)
Jul 21, 2020 45.97 47.45 44.74 46.84 1,907,143 +1.40(+3.08%)
Jul 20, 2020 46.36 48.32 44.19 45.44 2,789,276 -1.16(-2.49%)
Jul 17, 2020 49.88 50.49 45.22 46.60 6,207,600 -1.34(-2.80%)
Jul 16, 2020 44.04 48.74 43.03 47.94 7,797,133 +4.84(+11.23%)
Jul 15, 2020 39.46 45.45 37.05 43.10 6,287,637 +3.81(+9.70%)
Jul 14, 2020 35.69 41.70 34.82 39.29 6,550,002 +4.21(+12.00%)
Jul 13, 2020 34.50 35.98 34.24 35.08 1,491,347 +1.15(+3.39%)
Jul 10, 2020 32.66 34.35 31.65 33.93 1,064,900 +1.49(+4.59%)
Jul 09, 2020 33.57 35.37 32.00 32.44 1,721,577 -1.94(-5.64%)
Jul 08, 2020 32.95 34.65 32.85 34.38 868,768 +1.62(+4.95%)
Jul 07, 2020 32.28 33.67 32.12 32.76 794,544 +0.28(+0.86%)
Jul 06, 2020 31.80 33.55 31.31 32.48 999,201 +1.15(+3.67%)
Jul 02, 2020 29.70 31.61 29.23 31.33 830,100 +2.42(+8.37%)
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.