Stride Inc (NY: LRN )

42.06 +4.29 (+11.36%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.39 16.41 15.96 15.96 220,853 -0.39(-2.39%)
Sep 29, 2014 16.41 16.50 16.32 16.35 235,610 -0.19(-1.15%)
Sep 26, 2014 16.39 16.61 16.34 16.54 222,217 +0.15(+0.92%)
Sep 25, 2014 16.86 16.86 16.37 16.39 213,723 -0.36(-2.15%)
Sep 24, 2014 16.79 16.81 16.67 16.75 163,609 -0.05(-0.30%)
Sep 23, 2014 17.03 17.17 16.72 16.80 212,099 -0.25(-1.47%)
Sep 22, 2014 16.83 17.08 16.72 17.05 309,532 +0.17(+1.01%)
Sep 19, 2014 17.27 17.32 16.58 16.88 732,065 -0.41(-2.37%)
Sep 18, 2014 17.44 17.52 17.24 17.29 112,308 -0.13(-0.75%)
Sep 17, 2014 17.35 17.58 17.33 17.42 332,014 +0.05(+0.29%)
Sep 16, 2014 17.54 17.58 17.30 17.37 342,612 -0.21(-1.19%)
Sep 15, 2014 17.64 17.69 17.46 17.58 335,870 -0.01(-0.06%)
Sep 12, 2014 17.65 17.70 17.48 17.59 540,570 -0.04(-0.23%)
Sep 11, 2014 17.70 17.90 17.51 17.63 772,486 -0.15(-0.84%)
Sep 10, 2014 17.42 17.83 17.36 17.78 376,732 +0.39(+2.24%)
Sep 09, 2014 18.20 18.20 17.28 17.39 688,592 -0.92(-5.02%)
Sep 08, 2014 18.12 18.32 18.01 18.31 457,857 +0.20(+1.10%)
Sep 05, 2014 18.17 18.20 17.95 18.11 357,138 -0.06(-0.33%)
Sep 04, 2014 18.47 18.72 18.14 18.17 285,339 -0.29(-1.57%)
Sep 03, 2014 18.55 18.75 18.34 18.46 591,895 -0.04(-0.22%)
Sep 02, 2014 18.90 18.90 18.35 18.50 548,197 -0.33(-1.75%)
Aug 29, 2014 18.74 18.83 18.83 18.83 245,400 +0.09(+0.48%)
Aug 28, 2014 18.91 19.04 18.68 18.74 513,863 -0.23(-1.21%)
Aug 27, 2014 19.24 19.34 18.90 18.97 423,258 -0.33(-1.71%)
Aug 26, 2014 19.97 20.03 19.29 19.30 573,963 -0.73(-3.64%)
Aug 25, 2014 20.09 20.15 19.93 20.03 265,263 -0.02(-0.10%)
Aug 22, 2014 19.56 20.11 19.46 20.05 576,463 +0.50(+2.56%)
Aug 21, 2014 19.43 19.64 19.30 19.55 351,563 +0.15(+0.77%)
Aug 20, 2014 19.40 19.60 19.31 19.40 357,507 -0.08(-0.41%)
Aug 19, 2014 19.53 19.67 19.40 19.48 439,288 -0.02(-0.10%)
Aug 18, 2014 19.65 19.65 19.10 19.50 724,565 -0.15(-0.76%)
Aug 15, 2014 19.17 19.92 19.00 19.65 1,060,327 +0.23(+1.18%)
Aug 14, 2014 22.40 22.40 18.67 19.42 2,280,651 -2.98(-13.30%)
Aug 13, 2014 22.58 22.62 22.16 22.40 306,175 +0.21(+0.95%)
Aug 12, 2014 22.36 22.52 22.14 22.19 287,779 -0.15(-0.67%)
Aug 11, 2014 22.13 22.52 21.97 22.34 413,730 +0.27(+1.22%)
Aug 08, 2014 22.30 22.37 22.03 22.07 309,460 -0.25(-1.12%)
Aug 07, 2014 22.61 22.87 22.29 22.32 297,198 -0.30(-1.33%)
Aug 06, 2014 22.78 23.01 22.59 22.62 371,731 -0.26(-1.14%)
Aug 05, 2014 22.53 23.01 22.38 22.88 482,809 -0.41(-1.76%)
Aug 04, 2014 23.40 23.51 23.06 23.29 330,080 -0.06(-0.26%)
Aug 01, 2014 23.33 23.69 23.20 23.35 314,101 +0.04(+0.17%)
Jul 31, 2014 23.30 23.58 23.25 23.31 302,209 -0.18(-0.77%)
Jul 30, 2014 23.24 23.50 23.20 23.49 161,836 +0.35(+1.51%)
Jul 29, 2014 23.00 23.32 22.95 23.14 287,818 +0.13(+0.56%)
Jul 28, 2014 22.58 23.06 22.54 23.01 255,904 +0.48(+2.13%)
Jul 25, 2014 22.21 22.58 22.20 22.53 219,602 +0.16(+0.72%)
Jul 24, 2014 22.32 22.54 22.13 22.37 420,297 +0.07(+0.31%)
Jul 23, 2014 22.29 22.46 22.01 22.30 197,626 +0.04(+0.18%)
Jul 22, 2014 21.87 22.32 21.87 22.26 178,994 +0.41(+1.88%)
Jul 21, 2014 21.94 22.01 21.75 21.85 203,664 -0.20(-0.91%)
Jul 18, 2014 21.82 22.12 21.82 22.05 227,824 +0.24(+1.10%)
Jul 17, 2014 21.69 21.96 21.65 21.81 296,944 +0.00(+0.00%)
Jul 16, 2014 22.00 22.00 21.72 21.81 189,738 -0.10(-0.46%)
Jul 15, 2014 22.03 22.11 21.66 21.91 218,297 -0.23(-1.04%)
Jul 14, 2014 22.13 22.28 22.03 22.14 200,255 +0.21(+0.96%)
Jul 11, 2014 21.81 22.08 21.61 21.93 341,864 +0.06(+0.27%)
Jul 10, 2014 21.88 21.99 21.59 21.87 438,205 -0.38(-1.71%)
Jul 09, 2014 22.25 22.45 22.05 22.25 343,045 +0.02(+0.09%)
Jul 08, 2014 22.73 22.77 22.16 22.23 397,044 -0.55(-2.41%)
Jul 07, 2014 23.68 23.68 22.75 22.78 335,237 -0.97(-4.08%)
Jul 03, 2014 23.69 23.75 23.75 23.75 220,400 +0.15(+0.64%)
Jul 02, 2014 24.07 24.27 23.52 23.60 244,174 -0.51(-2.12%)
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.