Stride Inc (NY: LRN )

33.37 USD -0.95 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.820 8.800 8.800 8.800 183,900 -0.08(-0.90%)
Dec 30, 2015 9.050 9.170 8.850 8.880 144,498 -0.18(-1.99%)
Dec 29, 2015 9.320 9.390 8.990 9.060 138,104 -0.22(-2.37%)
Dec 28, 2015 9.360 9.460 9.270 9.280 92,708 -0.12(-1.28%)
Dec 24, 2015 9.200 9.400 9.400 9.400 68,600 +0.17(+1.84%)
Dec 23, 2015 9.380 9.440 9.110 9.230 200,840 -0.12(-1.28%)
Dec 22, 2015 9.320 9.400 9.080 9.350 81,837 +0.04(+0.43%)
Dec 21, 2015 9.050 9.390 8.950 9.310 158,043 +0.28(+3.10%)
Dec 18, 2015 9.240 9.290 8.900 9.030 308,400 -0.24(-2.59%)
Dec 17, 2015 9.350 9.560 9.200 9.270 199,728 -0.12(-1.28%)
Dec 16, 2015 9.240 9.550 9.240 9.390 198,583 +0.13(+1.40%)
Dec 15, 2015 9.020 9.360 8.940 9.260 188,951 +0.31(+3.46%)
Dec 14, 2015 9.020 9.320 8.910 8.950 247,799 -0.10(-1.10%)
Dec 11, 2015 8.860 9.080 8.754 9.050 241,285 +0.02(+0.22%)
Dec 10, 2015 9.010 9.240 9.000 9.030 201,240 +0.02(+0.22%)
Dec 09, 2015 9.130 9.270 8.890 9.010 127,730 -0.17(-1.85%)
Dec 08, 2015 9.280 9.290 9.100 9.180 127,099 -0.21(-2.24%)
Dec 07, 2015 9.390 9.553 9.180 9.390 144,172 -0.04(-0.42%)
Dec 04, 2015 9.670 9.670 9.370 9.430 103,900 -0.23(-2.38%)
Dec 03, 2015 9.830 9.950 9.580 9.660 75,040 -0.09(-0.92%)
Dec 02, 2015 10.29 10.32 9.660 9.750 331,470 -0.54(-5.25%)
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.