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 (%)
Sep 30, 2008 26.95 26.97 25.35 26.50 136,050 -0.39(-1.45%)
Sep 29, 2008 27.28 28.10 26.13 26.89 347,546 -2.11(-7.28%)
Sep 26, 2008 27.79 29.00 27.53 29.00 0 +1.23(+4.43%)
Sep 25, 2008 28.40 28.50 27.68 27.77 105,851 -0.51(-1.80%)
Sep 24, 2008 26.93 28.28 26.93 28.28 156,467 +0.81(+2.95%)
Sep 23, 2008 27.89 27.89 26.41 27.47 100,561 -0.58(-2.07%)
Sep 22, 2008 28.52 28.95 27.66 28.05 123,751 -0.88(-3.04%)
Sep 19, 2008 28.96 29.10 25.86 28.93 0 +0.57(+2.01%)
Sep 18, 2008 28.10 28.65 27.59 28.36 189,881 +0.36(+1.29%)
Sep 17, 2008 28.78 28.95 27.65 28.00 196,239 -0.98(-3.38%)
Sep 16, 2008 27.55 29.00 27.20 28.98 348,210 +1.27(+4.58%)
Sep 15, 2008 28.50 28.74 27.55 27.71 163,803 -0.87(-3.04%)
Sep 12, 2008 28.50 29.47 28.05 28.58 411,471 -0.05(-0.17%)
Sep 11, 2008 27.25 29.40 26.91 28.63 288,589 +1.10(+4.00%)
Sep 10, 2008 27.00 27.53 26.14 27.53 233,675 +0.47(+1.74%)
Sep 09, 2008 26.00 27.75 24.50 27.06 670,132 +2.78(+11.45%)
Sep 08, 2008 25.98 25.98 23.93 24.28 148,885 +0.53(+2.23%)
Sep 05, 2008 24.36 24.36 23.63 23.75 0 -0.45(-1.86%)
Sep 04, 2008 24.34 24.34 23.91 24.20 125,353 -0.16(-0.66%)
Sep 03, 2008 23.82 24.36 23.34 24.36 131,396 +0.54(+2.27%)
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.