Stride Inc (NY: LRN )

30.17 USD -0.27 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.56 27.50 23.56 25.48 169,219 +1.86(+7.87%)
Apr 29, 2008 23.00 24.12 23.00 23.62 22,342 +0.66(+2.87%)
Apr 28, 2008 23.74 24.01 22.50 22.96 26,908 +0.06(+0.26%)
Apr 25, 2008 23.85 24.00 22.72 22.90 45,005 -0.10(-0.43%)
Apr 24, 2008 19.90 24.25 19.89 23.00 134,522 +3.17(+15.99%)
Apr 23, 2008 20.37 20.47 19.35 19.83 47,099 -0.44(-2.17%)
Apr 22, 2008 22.38 22.48 20.20 20.27 81,603 -1.91(-8.61%)
Apr 21, 2008 22.55 22.91 21.10 22.18 42,207 -0.63(-2.76%)
Apr 18, 2008 23.29 23.70 22.60 22.81 25,242 -0.08(-0.35%)
Apr 17, 2008 23.20 23.70 22.15 22.89 23,601 -0.10(-0.43%)
Apr 16, 2008 22.25 24.37 21.91 22.99 78,296 +1.09(+4.98%)
Apr 15, 2008 20.63 22.40 20.37 21.90 63,830 +1.37(+6.67%)
Apr 14, 2008 20.53 20.82 19.94 20.53 29,537 -0.11(-0.53%)
Apr 11, 2008 22.10 22.22 20.64 20.64 30,600 -1.46(-6.61%)
Apr 10, 2008 20.77 22.37 20.50 22.10 30,400 +0.57(+2.65%)
Apr 09, 2008 21.24 21.53 20.78 21.53 35,047 +0.23(+1.08%)
Apr 08, 2008 21.75 22.75 21.00 21.30 16,200 -0.70(-3.18%)
Apr 07, 2008 19.30 22.78 19.30 22.00 156,100 +2.52(+12.94%)
Apr 04, 2008 18.30 21.00 18.30 19.48 54,675 +0.98(+5.30%)
Apr 03, 2008 17.75 19.08 17.75 18.50 55,092 +0.50(+2.78%)
Apr 02, 2008 19.28 19.28 16.50 18.00 241,000 -1.08(-5.66%)
Apr 01, 2008 20.00 20.06 17.74 19.08 248,660 -0.57(-2.90%)
Mar 31, 2008 20.52 20.75 19.25 19.65 643,200 -1.09(-5.26%)
Mar 28, 2008 21.75 21.94 20.64 20.74 106,500 -1.22(-5.56%)
Mar 27, 2008 22.31 22.68 21.96 21.96 28,600 -0.34(-1.52%)
Mar 26, 2008 22.55 22.94 22.30 22.30 8,200 -0.47(-2.06%)
Mar 25, 2008 23.30 23.87 22.77 22.77 32,500 -0.23(-1.00%)
Mar 24, 2008 22.65 23.38 21.69 23.00 54,000 +0.60(+2.68%)
Mar 21, 2008 20.60 23.00 20.60 22.40 22,100 +0.00(+0.00%)
Mar 20, 2008 20.60 23.00 20.60 22.40 22,100 +1.50(+7.18%)
Mar 19, 2008 22.85 22.85 20.25 20.90 33,400 -1.75(-7.73%)
Mar 18, 2008 21.00 23.10 20.43 22.65 33,900 +1.85(+8.89%)
Mar 17, 2008 20.25 22.00 19.89 20.80 10,786 +0.30(+1.46%)
Mar 14, 2008 21.20 21.20 20.14 20.50 10,400 -0.42(-2.01%)
Mar 13, 2008 20.85 21.12 18.97 20.92 156,304 -0.10(-0.48%)
Mar 12, 2008 23.20 23.20 20.99 21.02 35,800 -1.96(-8.53%)
Mar 11, 2008 22.60 23.43 22.55 22.98 28,300 +0.77(+3.47%)
Mar 10, 2008 24.23 24.23 22.00 22.21 6,900 -1.65(-6.92%)
Mar 07, 2008 23.25 23.86 22.88 23.86 12,056 +0.38(+1.62%)
Mar 06, 2008 25.00 25.75 23.32 23.48 75,400 -1.62(-6.45%)
Mar 05, 2008 26.35 26.35 25.00 25.10 98,389 -1.24(-4.71%)
Mar 04, 2008 27.82 27.82 25.17 26.34 22,300 -0.48(-1.79%)
Mar 03, 2008 27.36 27.84 26.58 26.82 18,100 -0.30(-1.11%)
Feb 29, 2008 27.12 28.05 26.80 27.12 56,000 -0.08(-0.29%)
Feb 28, 2008 27.15 27.25 25.38 27.20 25,376 -0.58(-2.09%)
Feb 27, 2008 26.32 27.78 25.78 27.78 23,900 +1.33(+5.02%)
Feb 26, 2008 27.80 27.80 26.10 26.45 4,900 -1.14(-4.12%)
Feb 25, 2008 27.50 27.82 26.54 27.59 17,900 +0.89(+3.33%)
Feb 22, 2008 26.19 27.48 26.16 26.70 11,100 +0.38(+1.44%)
Feb 21, 2008 27.60 27.60 25.81 26.32 11,400 -1.02(-3.73%)
Feb 20, 2008 27.01 27.36 26.56 27.34 51,480 +0.38(+1.41%)
Feb 19, 2008 25.60 27.48 25.45 26.96 31,200 +1.88(+7.50%)
Feb 18, 2008 23.80 26.25 22.31 25.08 0 +0.00(+0.00%)
Feb 15, 2008 23.80 26.25 22.31 25.08 192,000 +1.50(+6.38%)
Feb 14, 2008 23.57 24.79 23.35 23.58 21,146 -0.42(-1.77%)
Feb 13, 2008 22.10 24.00 21.85 24.00 12,800 +1.75(+7.87%)
Feb 12, 2008 22.00 22.33 21.02 22.25 7,500 +0.22(+1.00%)
Feb 11, 2008 23.00 23.00 22.00 22.03 19,600 -0.79(-3.46%)
Feb 08, 2008 22.88 23.05 22.70 22.82 21,900 -0.18(-0.78%)
Feb 07, 2008 23.25 23.50 22.81 23.00 13,200 -0.05(-0.22%)
Feb 06, 2008 23.18 23.61 22.92 23.05 18,400 +0.07(+0.30%)
Feb 05, 2008 23.70 23.76 22.98 22.98 31,600 -0.72(-3.04%)
Feb 04, 2008 23.12 24.50 23.07 23.70 57,800 +0.70(+3.04%)
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.