Stride Inc (NY: LRN )

28.38 USD +0.96 (+3.50%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.47 15.11 14.47 14.68 318,502 +0.20(+1.38%)
Nov 29, 2016 14.31 14.89 13.98 14.48 212,069 +0.25(+1.76%)
Nov 28, 2016 14.54 14.63 14.22 14.23 182,699 -0.33(-2.27%)
Nov 25, 2016 14.08 14.57 14.02 14.56 164,774 +0.41(+2.90%)
Nov 23, 2016 14.15 14.15 14.15 0 +0.15(+1.07%)
Nov 22, 2016 13.91 14.28 13.85 14.00 153,157 +0.14(+1.01%)
Nov 21, 2016 13.53 13.86 13.53 13.86 108,266 +0.36(+2.67%)
Nov 18, 2016 13.62 13.75 13.43 13.50 130,140 -0.07(-0.52%)
Nov 17, 2016 13.70 13.82 13.54 13.57 202,371 -0.07(-0.51%)
Nov 16, 2016 13.34 13.82 13.34 13.64 278,046 +0.22(+1.64%)
Nov 15, 2016 13.54 13.60 13.21 13.42 148,613 -0.08(-0.59%)
Nov 14, 2016 13.85 14.19 13.30 13.50 332,800 -0.17(-1.24%)
Nov 11, 2016 13.19 13.92 13.01 13.67 343,602 +0.49(+3.72%)
Nov 10, 2016 12.51 13.42 12.44 13.18 322,749 +0.91(+7.42%)
Nov 09, 2016 11.06 12.41 11.06 12.27 244,712 +1.08(+9.65%)
Nov 08, 2016 11.38 11.38 11.03 11.19 190,499 -0.20(-1.76%)
Nov 07, 2016 11.39 11.68 11.31 11.39 258,191 +0.25(+2.24%)
Nov 04, 2016 10.99 11.22 10.92 11.14 232,306 +0.24(+2.20%)
Nov 03, 2016 10.78 11.09 10.68 10.90 212,954 +0.20(+1.87%)
Nov 02, 2016 10.56 11.18 10.44 10.70 182,901 +0.10(+0.94%)
Nov 01, 2016 10.90 11.08 10.17 10.60 321,153 -0.24(-2.21%)
Oct 31, 2016 10.65 11.05 10.59 10.84 241,272 +0.21(+1.98%)
Oct 28, 2016 11.21 11.44 10.60 10.63 310,462 -0.57(-5.09%)
Oct 27, 2016 12.59 12.75 11.11 11.20 726,978 -0.42(-3.61%)
Oct 26, 2016 13.81 13.93 11.61 11.62 723,846 -2.76(-19.19%)
Oct 25, 2016 14.56 14.62 14.36 14.38 235,245 -0.12(-0.83%)
Oct 24, 2016 14.55 14.65 14.43 14.50 84,117 +0.14(+0.97%)
Oct 21, 2016 14.44 14.56 14.32 14.36 70,279 -0.11(-0.76%)
Oct 20, 2016 14.31 14.75 14.05 14.47 85,144 +0.02(+0.14%)
Oct 19, 2016 14.31 14.50 13.88 14.45 106,376 +0.11(+0.77%)
Oct 18, 2016 14.34 14.36 14.05 14.34 71,226 +0.19(+1.34%)
Oct 17, 2016 14.00 14.17 14.00 14.15 88,173 +0.03(+0.21%)
Oct 14, 2016 14.24 14.48 14.04 14.12 102,110 -0.08(-0.56%)
Oct 13, 2016 14.34 14.42 14.03 14.20 72,009 -0.21(-1.46%)
Oct 12, 2016 14.49 14.60 14.31 14.41 50,980 +0.00(+0.00%)
Oct 11, 2016 14.61 14.74 14.35 14.41 90,871 -0.30(-2.04%)
Oct 10, 2016 14.40 14.72 14.40 14.71 65,779 +0.38(+2.65%)
Oct 07, 2016 14.59 14.60 14.25 14.33 82,915 -0.20(-1.38%)
Oct 06, 2016 14.23 14.91 14.23 14.53 153,067 +0.38(+2.69%)
Oct 05, 2016 14.15 14.36 14.06 14.15 144,146 +0.00(+0.00%)
Oct 04, 2016 14.07 14.41 14.03 14.15 75,001 +0.06(+0.43%)
Oct 03, 2016 14.30 14.33 14.01 14.09 132,413 -0.26(-1.81%)
Sep 30, 2016 14.19 14.40 13.99 14.35 197,598 +0.30(+2.14%)
Sep 29, 2016 13.58 14.17 13.56 14.05 200,698 +0.45(+3.31%)
Sep 28, 2016 13.66 13.91 13.49 13.60 147,251 -0.08(-0.58%)
Sep 27, 2016 13.59 13.83 13.50 13.68 101,208 +0.06(+0.44%)
Sep 26, 2016 13.90 13.90 13.54 13.62 146,606 -0.36(-2.58%)
Sep 23, 2016 14.04 14.28 13.69 13.98 143,699 -0.21(-1.48%)
Sep 22, 2016 13.83 14.23 13.60 14.19 145,962 +0.54(+3.96%)
Sep 21, 2016 13.66 13.90 13.43 13.65 107,269 +0.02(+0.15%)
Sep 20, 2016 13.66 13.74 13.40 13.63 132,274 +0.07(+0.52%)
Sep 19, 2016 13.65 13.65 13.34 13.56 186,896 -0.04(-0.29%)
Sep 16, 2016 13.11 13.71 12.96 13.60 360,421 +0.47(+3.58%)
Sep 15, 2016 12.75 13.20 12.75 13.13 188,048 +0.43(+3.39%)
Sep 14, 2016 12.97 13.01 12.63 12.70 121,801 -0.21(-1.63%)
Sep 13, 2016 12.90 12.96 12.76 12.91 130,862 -0.08(-0.62%)
Sep 12, 2016 12.68 13.00 12.58 12.99 143,657 +0.24(+1.88%)
Sep 09, 2016 12.91 13.07 12.64 12.75 155,036 -0.33(-2.52%)
Sep 08, 2016 12.98 13.17 12.88 13.08 105,376 +0.12(+0.93%)
Sep 07, 2016 12.76 13.16 12.70 12.96 223,465 +0.22(+1.73%)
Sep 06, 2016 12.55 12.79 12.37 12.74 228,649 +0.29(+2.33%)
Sep 02, 2016 12.54 12.45 12.45 12.45 197,000 -0.06(-0.48%)
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.