Stride Inc (NY: LRN )

26.55 USD -0.31 (-1.15%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.28 31.15 30.24 30.66 338,758 +0.11(+0.36%)
Jul 29, 2021 30.47 30.90 30.25 30.55 217,587 +0.38(+1.26%)
Jul 28, 2021 29.34 30.58 29.34 30.17 737,396 +0.89(+3.04%)
Jul 27, 2021 30.46 30.46 28.87 29.28 706,338 -1.00(-3.30%)
Jul 26, 2021 30.59 31.57 29.83 30.28 650,525 -0.70(-2.26%)
Jul 23, 2021 31.01 31.69 30.14 30.98 437,166 -0.34(-1.09%)
Jul 22, 2021 32.43 33.37 30.70 31.32 1,521,174 -0.86(-2.67%)
Jul 21, 2021 32.21 32.85 31.98 32.18 676,155 +0.18(+0.56%)
Jul 20, 2021 33.12 33.17 30.84 32.00 971,378 -1.55(-4.62%)
Jul 19, 2021 30.93 33.69 30.90 33.55 776,154 +1.92(+6.07%)
Jul 16, 2021 31.23 32.53 31.23 31.63 440,715 +0.49(+1.57%)
Jul 15, 2021 30.75 31.33 30.30 31.14 421,745 +0.22(+0.71%)
Jul 14, 2021 31.73 32.08 30.85 30.92 407,406 -0.62(-1.97%)
Jul 13, 2021 30.97 32.08 30.75 31.54 750,139 +0.68(+2.20%)
Jul 12, 2021 29.75 30.92 29.16 30.86 603,921 +1.00(+3.35%)
Jul 09, 2021 29.45 29.97 29.11 29.86 315,458 +1.18(+4.11%)
Jul 08, 2021 28.54 29.30 28.20 28.68 406,648 -0.84(-2.85%)
Jul 07, 2021 28.51 29.98 27.50 29.52 1,028,820 +0.89(+3.11%)
Jul 06, 2021 32.43 32.56 28.28 28.63 1,540,960 -3.96(-12.15%)
Jul 02, 2021 32.87 33.54 32.42 32.59 451,684 -0.19(-0.58%)
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.