Stride Inc (NY: LRN )

32.73 USD +0.13 (+0.40%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.75 34.89 33.90 34.24 320,284 -0.26(-0.75%)
Aug 30, 2021 34.73 34.73 34.29 34.50 313,900 +0.09(+0.26%)
Aug 27, 2021 34.69 34.90 34.25 34.41 228,405 -0.09(-0.26%)
Aug 26, 2021 34.55 35.00 34.13 34.50 312,007 -0.07(-0.20%)
Aug 25, 2021 33.38 35.04 33.23 34.57 793,923 +0.99(+2.95%)
Aug 24, 2021 34.74 34.74 33.25 33.58 223,753 -0.81(-2.36%)
Aug 23, 2021 34.42 34.77 34.01 34.39 195,990 +0.29(+0.85%)
Aug 20, 2021 34.02 34.55 33.89 34.10 256,533 +0.07(+0.21%)
Aug 19, 2021 33.21 34.66 33.00 34.03 345,743 +0.83(+2.50%)
Aug 18, 2021 34.19 34.44 33.16 33.20 303,895 -0.76(-2.24%)
Aug 17, 2021 34.91 34.91 33.52 33.96 348,621 -1.10(-3.14%)
Aug 16, 2021 35.24 35.52 34.30 35.06 684,758 -0.56(-1.57%)
Aug 13, 2021 33.36 35.64 33.34 35.62 917,152 +2.23(+6.68%)
Aug 12, 2021 33.10 33.88 32.67 33.39 822,178 +0.30(+0.91%)
Aug 11, 2021 32.20 34.15 31.23 33.09 1,861,318 +2.39(+7.79%)
Aug 10, 2021 31.34 31.82 30.41 30.70 490,153 -0.05(-0.16%)
Aug 09, 2021 30.15 31.22 29.96 30.75 383,062 +0.72(+2.40%)
Aug 06, 2021 30.31 30.90 29.99 30.03 188,983 -0.39(-1.28%)
Aug 05, 2021 30.48 31.23 29.63 30.42 336,956 +0.15(+0.50%)
Aug 04, 2021 31.26 31.44 30.03 30.27 282,505 -0.99(-3.17%)
Aug 03, 2021 30.80 31.41 30.32 31.26 381,051 +0.55(+1.79%)
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.