Stride Inc (NY: LRN )

34.28 USD -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.95 17.25 16.73 16.93 185,617 +0.00(+0.00%)
Feb 26, 2015 17.39 17.58 16.78 16.93 260,331 -0.53(-3.04%)
Feb 25, 2015 17.25 17.64 17.15 17.46 191,031 +0.16(+0.92%)
Feb 24, 2015 16.88 17.38 16.88 17.30 195,272 +0.42(+2.49%)
Feb 23, 2015 17.20 17.22 16.65 16.88 169,187 -0.41(-2.37%)
Feb 20, 2015 17.29 17.38 16.99 17.29 215,287 +0.00(+0.00%)
Feb 19, 2015 17.03 17.71 17.03 17.29 227,745 +0.02(+0.12%)
Feb 18, 2015 16.42 17.42 16.42 17.27 303,756 +0.76(+4.60%)
Feb 17, 2015 16.52 16.87 16.46 16.51 182,430 -0.05(-0.30%)
Feb 13, 2015 16.70 16.56 16.56 16.56 189,100 -0.06(-0.36%)
Feb 12, 2015 16.71 16.85 16.45 16.62 197,620 +0.11(+0.67%)
Feb 11, 2015 16.38 16.65 16.20 16.51 170,808 +0.10(+0.61%)
Feb 10, 2015 17.05 17.06 16.07 16.41 250,532 -0.50(-2.96%)
Feb 09, 2015 16.54 17.16 16.38 16.91 335,452 +0.33(+1.99%)
Feb 06, 2015 16.31 16.68 16.25 16.58 283,349 +0.05(+0.30%)
Feb 05, 2015 16.13 16.91 15.97 16.53 412,950 +0.47(+2.93%)
Feb 04, 2015 15.51 16.15 15.51 16.06 446,547 +0.44(+2.82%)
Feb 03, 2015 15.03 15.98 15.03 15.62 652,549 +0.63(+4.20%)
Feb 02, 2015 14.42 15.49 14.35 14.99 618,358 +0.77(+5.41%)
Jan 30, 2015 14.57 14.64 13.74 14.22 614,728 -0.18(-1.25%)
Jan 29, 2015 11.22 14.46 11.22 14.40 1,437,574 +3.35(+30.32%)
Jan 28, 2015 11.61 11.67 10.99 11.05 241,592 -0.54(-4.66%)
Jan 27, 2015 11.54 11.74 11.46 11.59 154,655 -0.10(-0.86%)
Jan 26, 2015 11.51 11.74 11.31 11.69 180,394 +0.15(+1.30%)
Jan 23, 2015 11.61 11.69 11.39 11.54 172,634 -0.11(-0.94%)
Jan 22, 2015 11.51 11.68 11.26 11.65 250,431 +0.23(+2.01%)
Jan 21, 2015 11.03 11.48 10.88 11.42 281,661 +0.39(+3.54%)
Jan 20, 2015 11.08 11.21 10.78 11.03 258,285 +0.08(+0.73%)
Jan 16, 2015 10.42 11.06 10.32 10.95 197,027 +0.54(+5.19%)
Jan 15, 2015 10.71 10.75 10.30 10.41 199,963 -0.25(-2.35%)
Jan 14, 2015 11.05 11.09 10.43 10.66 107,342 -0.49(-4.39%)
Jan 13, 2015 10.76 11.36 10.75 11.15 342,285 +0.52(+4.89%)
Jan 12, 2015 10.27 10.71 10.14 10.63 247,103 +0.33(+3.20%)
Jan 09, 2015 10.67 10.76 10.25 10.30 166,270 -0.38(-3.56%)
Jan 08, 2015 10.15 10.87 10.15 10.68 242,312 +0.43(+4.20%)
Jan 07, 2015 10.64 10.71 10.07 10.25 380,021 -0.28(-2.66%)
Jan 06, 2015 11.48 11.48 10.52 10.53 258,547 -0.77(-6.81%)
Jan 05, 2015 11.62 11.64 11.20 11.30 235,018 -0.40(-3.42%)
Jan 02, 2015 11.88 12.00 11.41 11.70 172,528 -0.17(-1.43%)
Dec 31, 2014 11.87 11.87 11.87 11.87 240,100 +0.02(+0.17%)
Dec 30, 2014 11.91 12.18 11.77 11.85 430,816 -0.08(-0.67%)
Dec 29, 2014 11.87 11.94 11.73 11.93 281,367 +0.04(+0.34%)
Dec 26, 2014 12.41 12.62 11.80 11.89 233,765 -0.45(-3.65%)
Dec 24, 2014 13.02 12.34 12.34 12.34 192,300 -0.65(-5.00%)
Dec 23, 2014 12.40 13.25 12.40 12.99 416,176 +0.68(+5.52%)
Dec 22, 2014 12.25 12.38 11.98 12.31 269,723 +0.01(+0.08%)
Dec 19, 2014 12.08 12.40 12.05 12.30 579,829 +0.24(+1.99%)
Dec 18, 2014 11.91 12.23 11.90 12.06 320,621 +0.31(+2.64%)
Dec 17, 2014 11.28 11.80 11.21 11.75 504,417 +0.49(+4.35%)
Dec 16, 2014 11.28 11.54 11.08 11.26 448,580 -0.06(-0.53%)
Dec 15, 2014 11.53 11.64 11.29 11.32 203,020 -0.18(-1.57%)
Dec 12, 2014 11.67 11.80 11.49 11.50 241,182 -0.31(-2.62%)
Dec 11, 2014 11.71 12.12 11.69 11.81 240,895 +0.16(+1.37%)
Dec 10, 2014 11.87 12.01 11.53 11.65 295,821 -0.30(-2.51%)
Dec 09, 2014 11.65 12.04 11.57 11.95 434,109 +0.20(+1.70%)
Dec 08, 2014 11.93 12.02 11.71 11.75 317,736 -0.24(-2.00%)
Dec 05, 2014 11.89 12.13 11.89 11.99 418,574 +0.09(+0.76%)
Dec 04, 2014 11.92 12.04 11.70 11.90 360,223 -0.06(-0.50%)
Dec 03, 2014 11.76 12.08 11.76 11.96 371,908 +0.22(+1.87%)
Dec 02, 2014 11.63 12.08 11.63 11.74 321,603 +0.09(+0.77%)
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.