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 (%)
Apr 29, 2011 38.85 39.74 38.77 39.37 191,284 +0.65(+1.68%)
Apr 28, 2011 38.80 38.92 38.28 38.72 114,776 -0.05(-0.13%)
Apr 27, 2011 38.64 38.97 38.50 38.77 183,248 +0.13(+0.34%)
Apr 26, 2011 38.54 39.62 38.49 38.64 182,829 +0.15(+0.39%)
Apr 25, 2011 38.36 38.81 38.11 38.49 133,187 +0.17(+0.44%)
Apr 21, 2011 38.83 38.83 37.83 38.32 147,960 -0.18(-0.47%)
Apr 20, 2011 38.00 38.59 37.95 38.50 330,669 +1.01(+2.69%)
Apr 19, 2011 36.60 37.52 36.18 37.49 503,814 +1.00(+2.74%)
Apr 18, 2011 35.67 36.54 35.62 36.49 233,465 +0.43(+1.19%)
Apr 15, 2011 34.01 36.21 34.01 36.06 414,344 +1.88(+5.50%)
Apr 14, 2011 33.93 34.27 33.80 34.18 188,023 +0.00(+0.00%)
Apr 13, 2011 34.50 34.54 33.52 34.18 323,174 -0.08(-0.23%)
Apr 12, 2011 35.07 35.24 34.12 34.26 185,437 -0.91(-2.59%)
Apr 11, 2011 35.50 35.63 35.05 35.17 95,947 -0.32(-0.90%)
Apr 08, 2011 35.66 35.68 35.21 35.49 114,871 +0.04(+0.11%)
Apr 07, 2011 35.91 35.92 35.09 35.45 106,826 -0.35(-0.98%)
Apr 06, 2011 35.80 36.24 35.60 35.80 119,367 +0.28(+0.79%)
Apr 05, 2011 35.09 35.96 35.01 35.52 102,380 +0.45(+1.28%)
Apr 04, 2011 34.52 35.22 34.32 35.07 120,378 +0.47(+1.36%)
Apr 01, 2011 33.94 34.98 33.70 34.60 223,909 +0.90(+2.67%)
Mar 31, 2011 33.69 33.85 33.47 33.70 173,985 +0.02(+0.06%)
Mar 30, 2011 33.54 34.00 33.46 33.68 190,958 +0.31(+0.93%)
Mar 29, 2011 32.90 33.46 32.67 33.37 554,817 +0.31(+0.94%)
Mar 28, 2011 33.25 33.35 32.98 33.06 204,454 -0.20(-0.60%)
Mar 25, 2011 33.27 33.40 33.05 33.26 190,558 +0.22(+0.67%)
Mar 24, 2011 33.37 33.37 32.48 33.04 188,714 -0.22(-0.66%)
Mar 23, 2011 32.54 33.28 32.22 33.26 130,747 +0.60(+1.84%)
Mar 22, 2011 33.08 33.28 32.45 32.66 91,535 -0.44(-1.33%)
Mar 21, 2011 33.11 33.11 32.93 33.10 106,714 +0.72(+2.22%)
Mar 18, 2011 32.50 32.62 32.19 32.38 176,940 +0.16(+0.50%)
Mar 17, 2011 33.00 33.00 32.03 32.22 281,821 -0.33(-1.01%)
Mar 16, 2011 32.34 32.88 32.05 32.55 283,006 +0.13(+0.40%)
Mar 15, 2011 32.69 33.03 32.38 32.42 267,512 -0.02(-0.06%)
Mar 14, 2011 32.00 32.84 31.90 32.44 216,716 +0.22(+0.68%)
Mar 11, 2011 32.80 33.10 32.14 32.22 498,547 -0.75(-2.27%)
Mar 10, 2011 32.67 33.25 32.51 32.97 336,873 -0.09(-0.27%)
Mar 09, 2011 33.30 33.42 32.92 33.06 186,235 -0.35(-1.05%)
Mar 08, 2011 32.82 33.69 32.82 33.41 235,124 +0.57(+1.74%)
Mar 07, 2011 33.35 33.39 32.36 32.84 157,690 -0.30(-0.91%)
Mar 04, 2011 33.61 33.70 32.84 33.14 206,053 -0.46(-1.37%)
Mar 03, 2011 33.07 33.75 32.90 33.60 234,875 +0.75(+2.28%)
Mar 02, 2011 33.35 33.35 32.50 32.85 235,094 -0.45(-1.35%)
Mar 01, 2011 33.84 33.84 33.16 33.30 203,030 -0.34(-1.01%)
Feb 28, 2011 34.00 34.01 33.21 33.64 224,980 -0.36(-1.06%)
Feb 25, 2011 33.29 34.08 33.20 34.00 344,529 +0.99(+3.00%)
Feb 24, 2011 32.32 33.13 32.05 33.01 421,618 +0.78(+2.42%)
Feb 23, 2011 32.11 32.55 31.88 32.23 185,760 -0.04(-0.12%)
Feb 22, 2011 33.49 33.51 32.17 32.27 260,927 -1.50(-4.44%)
Feb 18, 2011 33.92 34.04 33.71 33.77 174,651 -0.08(-0.24%)
Feb 17, 2011 33.35 33.85 33.30 33.85 164,525 +0.57(+1.71%)
Feb 16, 2011 32.38 33.28 32.38 33.28 222,099 +0.88(+2.72%)
Feb 15, 2011 32.18 32.47 31.81 32.40 121,134 +0.00(+0.00%)
Feb 14, 2011 32.15 32.70 31.88 32.40 92,960 +0.25(+0.78%)
Feb 11, 2011 31.97 32.16 31.65 32.15 231,030 -0.02(-0.06%)
Feb 10, 2011 31.01 32.45 30.78 32.17 259,056 +1.16(+3.74%)
Feb 09, 2011 28.62 31.46 28.50 31.01 640,055 +2.65(+9.34%)
Feb 08, 2011 28.32 28.44 27.81 28.36 158,252 +0.06(+0.21%)
Feb 07, 2011 27.96 28.42 27.89 28.30 139,821 +0.30(+1.07%)
Feb 04, 2011 28.00 28.10 27.66 28.00 112,724 +0.01(+0.04%)
Feb 03, 2011 27.87 28.10 27.60 27.99 104,583 +0.06(+0.21%)
Feb 02, 2011 27.69 28.00 27.59 27.93 91,694 +0.10(+0.36%)
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.