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%)
Dec 01, 2015 10.16 10.50 10.01 10.29 183,891 +0.15(+1.48%)
Nov 30, 2015 9.720 10.20 9.680 10.14 226,188 +0.42(+4.32%)
Nov 27, 2015 10.04 10.04 9.650 9.720 92,114 -0.36(-3.57%)
Nov 25, 2015 9.660 10.08 10.08 10.08 227,300 +0.44(+4.56%)
Nov 24, 2015 9.620 9.730 9.510 9.640 174,046 -0.01(-0.10%)
Nov 23, 2015 9.520 9.780 9.500 9.650 149,995 +0.08(+0.84%)
Nov 20, 2015 9.500 9.725 9.450 9.570 129,722 +0.07(+0.74%)
Nov 19, 2015 9.570 9.610 9.300 9.500 124,605 -0.09(-0.94%)
Nov 18, 2015 9.400 9.780 9.280 9.590 188,799 +0.28(+3.01%)
Nov 17, 2015 9.440 9.660 9.240 9.310 203,836 -0.13(-1.38%)
Nov 16, 2015 9.290 9.450 9.050 9.440 173,025 +0.17(+1.83%)
Nov 13, 2015 9.170 9.510 9.010 9.270 215,887 +0.01(+0.11%)
Nov 12, 2015 9.770 9.850 9.250 9.260 300,668 -0.60(-6.09%)
Nov 11, 2015 10.27 10.27 9.810 9.860 141,383 -0.36(-3.52%)
Nov 10, 2015 10.44 10.55 10.07 10.22 201,944 -0.26(-2.48%)
Nov 09, 2015 10.85 11.04 10.48 10.48 186,582 -0.43(-3.94%)
Nov 06, 2015 10.77 10.94 10.67 10.91 210,924 +0.15(+1.39%)
Nov 05, 2015 10.62 10.84 10.43 10.76 195,804 +0.11(+1.03%)
Nov 04, 2015 11.01 11.02 10.46 10.65 186,388 -0.35(-3.18%)
Nov 03, 2015 10.45 11.17 10.37 11.00 435,546 +0.50(+4.76%)
Nov 02, 2015 9.740 10.75 9.705 10.50 447,302 +0.79(+8.14%)
Oct 30, 2015 9.940 10.01 9.500 9.710 308,368 -0.24(-2.41%)
Oct 29, 2015 10.25 10.46 9.905 9.950 423,465 -0.37(-3.59%)
Oct 28, 2015 10.24 10.32 9.610 10.32 567,153 +0.07(+0.68%)
Oct 27, 2015 11.11 11.43 9.910 10.25 1,067,622 -1.93(-15.85%)
Oct 26, 2015 12.88 13.04 11.59 12.18 473,587 -0.76(-5.87%)
Oct 23, 2015 12.95 13.02 12.56 12.94 218,563 +0.14(+1.09%)
Oct 22, 2015 12.87 13.00 12.58 12.80 322,423 +0.07(+0.55%)
Oct 21, 2015 13.75 13.88 12.66 12.73 236,189 -1.04(-7.55%)
Oct 20, 2015 13.15 13.87 13.02 13.77 153,945 +0.62(+4.71%)
Oct 19, 2015 12.74 13.22 12.66 13.15 207,421 +0.33(+2.57%)
Oct 16, 2015 12.80 12.94 12.35 12.82 196,533 +0.08(+0.63%)
Oct 15, 2015 12.64 12.76 12.11 12.74 276,899 +0.10(+0.79%)
Oct 14, 2015 13.52 13.52 12.54 12.64 514,974 -0.86(-6.37%)
Oct 13, 2015 13.50 13.89 13.43 13.50 113,594 -0.03(-0.22%)
Oct 12, 2015 13.85 13.91 13.47 13.53 97,989 -0.29(-2.10%)
Oct 09, 2015 14.11 14.31 13.56 13.82 209,844 -0.29(-2.06%)
Oct 08, 2015 13.86 14.45 13.79 14.11 198,096 +0.25(+1.80%)
Oct 07, 2015 13.58 13.96 13.55 13.86 121,514 +0.38(+2.82%)
Oct 06, 2015 13.63 13.95 13.46 13.48 129,377 -0.14(-1.03%)
Oct 05, 2015 13.17 13.67 13.17 13.62 120,113 +0.57(+4.37%)
Oct 02, 2015 12.55 13.06 12.35 13.05 152,159 +0.45(+3.57%)
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.