Stride Inc (NY: LRN )

33.62 USD -0.70 (-2.04%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.92 19.05 18.28 18.83 197,186 -0.03(-0.16%)
May 30, 2017 19.21 19.33 18.80 18.86 250,469 -0.36(-1.87%)
May 26, 2017 19.27 19.35 18.94 19.22 137,557 -0.14(-0.72%)
May 25, 2017 19.35 19.71 19.25 19.36 219,368 +0.06(+0.31%)
May 24, 2017 19.24 19.45 19.09 19.30 100,626 -0.01(-0.05%)
May 23, 2017 19.30 19.45 19.12 19.31 136,841 -0.03(-0.16%)
May 22, 2017 19.51 19.51 19.05 19.34 146,629 -0.13(-0.67%)
May 19, 2017 19.35 19.61 19.15 19.47 145,896 +0.11(+0.57%)
May 18, 2017 18.85 19.49 18.73 19.36 200,600 +0.33(+1.73%)
May 17, 2017 19.71 19.83 18.94 19.03 252,941 -1.08(-5.37%)
May 16, 2017 20.52 20.52 19.95 20.11 255,949 -0.44(-2.14%)
May 15, 2017 20.87 21.18 20.47 20.55 306,952 -0.21(-1.01%)
May 12, 2017 20.84 20.99 20.61 20.76 205,289 -0.15(-0.72%)
May 11, 2017 20.59 20.99 20.23 20.91 267,665 +0.07(+0.34%)
May 10, 2017 20.13 20.91 20.09 20.84 200,324 +0.78(+3.89%)
May 09, 2017 19.93 20.43 19.93 20.06 550,068 +0.13(+0.65%)
May 08, 2017 19.95 20.02 19.58 19.93 271,511 -0.01(-0.05%)
May 05, 2017 20.20 20.20 19.39 19.94 249,619 -0.35(-1.72%)
May 04, 2017 20.31 20.65 20.24 20.29 308,461 -0.03(-0.15%)
May 03, 2017 20.30 20.73 20.27 20.32 270,855 -0.04(-0.20%)
May 02, 2017 19.36 20.51 19.34 20.36 413,953 +0.82(+4.20%)
May 01, 2017 19.01 19.84 18.67 19.54 412,464 +0.69(+3.66%)
Apr 28, 2017 20.56 21.08 18.11 18.85 743,643 -1.41(-6.96%)
Apr 27, 2017 20.34 20.52 20.00 20.26 234,531 -0.17(-0.83%)
Apr 26, 2017 20.26 20.71 20.17 20.43 315,451 +0.15(+0.74%)
Apr 25, 2017 19.97 20.31 19.81 20.28 238,347 +0.58(+2.94%)
Apr 24, 2017 19.88 19.98 19.57 19.70 252,578 +0.07(+0.36%)
Apr 21, 2017 19.69 19.87 19.54 19.63 165,303 -0.08(-0.41%)
Apr 20, 2017 19.49 19.90 19.42 19.71 199,166 +0.39(+2.02%)
Apr 19, 2017 19.40 19.51 19.07 19.32 217,132 -0.05(-0.26%)
Apr 18, 2017 19.10 19.37 18.82 19.37 196,503 +0.31(+1.63%)
Apr 17, 2017 18.83 19.07 18.60 19.06 104,582 +0.37(+1.98%)
Apr 13, 2017 18.54 18.88 18.53 18.69 156,618 +0.07(+0.38%)
Apr 12, 2017 19.13 19.29 18.56 18.62 127,975 -0.42(-2.21%)
Apr 11, 2017 18.54 19.08 18.54 19.04 166,972 +0.50(+2.70%)
Apr 10, 2017 19.11 19.33 18.43 18.54 207,166 -0.56(-2.93%)
Apr 07, 2017 19.17 19.45 19.02 19.10 437,914 -0.20(-1.04%)
Apr 06, 2017 19.04 19.31 18.92 19.30 146,456 +0.34(+1.79%)
Apr 05, 2017 19.26 19.40 18.88 18.96 187,030 -0.21(-1.10%)
Apr 04, 2017 19.00 19.21 18.81 19.17 184,930 +0.10(+0.52%)
Apr 03, 2017 19.47 19.54 19.02 19.07 261,470 -0.08(-0.42%)
Mar 31, 2017 18.73 19.41 18.60 19.15 313,649 +0.50(+2.68%)
Mar 30, 2017 18.45 18.75 18.41 18.65 121,232 +0.25(+1.36%)
Mar 29, 2017 18.41 18.73 18.33 18.40 195,953 -0.02(-0.11%)
Mar 28, 2017 18.30 18.76 18.26 18.42 171,474 +0.12(+0.66%)
Mar 27, 2017 18.45 18.45 18.11 18.30 162,582 -0.35(-1.88%)
Mar 24, 2017 18.78 18.84 18.47 18.65 120,955 -0.10(-0.53%)
Mar 23, 2017 18.55 18.88 18.55 18.75 121,414 +0.25(+1.35%)
Mar 22, 2017 18.17 18.71 18.03 18.50 175,706 +0.34(+1.87%)
Mar 21, 2017 19.02 19.02 18.15 18.16 150,921 -0.75(-3.97%)
Mar 20, 2017 18.91 19.05 18.77 18.91 112,612 +0.03(+0.16%)
Mar 17, 2017 18.64 18.98 18.60 18.88 283,573 +0.23(+1.23%)
Mar 16, 2017 18.41 18.75 18.36 18.65 147,474 +0.29(+1.58%)
Mar 15, 2017 18.24 18.46 18.10 18.36 151,634 +0.17(+0.93%)
Mar 14, 2017 18.09 18.24 17.59 18.19 223,554 +0.02(+0.11%)
Mar 13, 2017 18.28 18.06 18.17 156,309 -0.15(-0.82%)
Mar 10, 2017 18.09 18.34 17.90 18.32 232,702 +0.45(+2.52%)
Mar 09, 2017 17.79 17.97 17.68 17.87 186,401 +0.01(+0.06%)
Mar 08, 2017 18.22 18.44 17.86 17.86 124,336 -0.31(-1.71%)
Mar 07, 2017 18.12 18.36 18.11 18.17 138,455 +0.06(+0.33%)
Mar 06, 2017 18.35 18.36 18.04 18.11 176,874 -0.28(-1.52%)
Mar 03, 2017 18.05 18.51 17.96 18.39 321,582 +0.32(+1.77%)
Mar 02, 2017 18.25 18.37 17.92 18.07 382,174 -0.25(-1.36%)
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.