Stride Inc (NY: LRN )

36.36 USD +0.79 (+2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.08 16.28 15.95 16.04 248,103 -0.21(-1.29%)
Oct 29, 2009 16.42 16.43 15.65 16.25 231,526 -0.11(-0.67%)
Oct 28, 2009 17.11 17.11 16.24 16.36 279,171 -0.67(-3.93%)
Oct 27, 2009 17.08 17.41 16.80 17.03 193,091 -0.07(-0.41%)
Oct 26, 2009 17.57 17.57 17.00 17.10 354,877 -0.39(-2.23%)
Oct 23, 2009 17.76 17.76 17.35 17.49 155,581 -0.45(-2.51%)
Oct 22, 2009 17.82 18.20 17.38 17.94 219,703 +0.25(+1.41%)
Oct 21, 2009 18.13 18.45 17.57 17.69 294,388 -0.39(-2.16%)
Oct 20, 2009 17.54 18.18 17.52 18.08 310,593 +0.45(+2.55%)
Oct 19, 2009 18.00 18.30 17.15 17.63 1,380,612 -0.96(-5.16%)
Oct 16, 2009 18.76 19.11 18.49 18.59 239,730 -0.30(-1.59%)
Oct 15, 2009 19.82 19.82 18.84 18.89 315,666 -0.68(-3.47%)
Oct 14, 2009 19.04 19.62 18.86 19.57 450,126 +0.92(+4.93%)
Oct 13, 2009 18.93 19.13 18.46 18.65 251,646 -0.38(-2.00%)
Oct 12, 2009 19.20 19.49 18.99 19.03 379,331 -0.01(-0.05%)
Oct 09, 2009 18.56 19.72 18.33 19.04 376,976 +0.39(+2.09%)
Oct 08, 2009 17.94 18.73 17.77 18.65 372,848 +0.90(+5.07%)
Oct 07, 2009 17.11 17.88 17.11 17.75 224,483 +0.51(+2.96%)
Oct 06, 2009 16.56 17.25 16.48 17.24 373,997 +0.64(+3.86%)
Oct 05, 2009 16.69 17.07 16.00 16.60 298,776 -0.02(-0.12%)
Oct 02, 2009 15.99 16.75 15.99 16.62 244,856 +0.59(+3.68%)
Oct 01, 2009 16.39 16.39 15.88 16.03 311,215 -0.45(-2.73%)
Sep 30, 2009 16.75 16.75 16.04 16.48 405,504 -0.18(-1.08%)
Sep 29, 2009 17.17 17.17 16.65 16.66 268,367 +0.13(+0.79%)
Sep 28, 2009 16.30 16.75 16.19 16.53 379,422 +0.23(+1.41%)
Sep 25, 2009 16.48 16.58 16.21 16.30 283,227 -0.13(-0.79%)
Sep 24, 2009 17.20 17.27 16.34 16.43 511,752 -0.72(-4.20%)
Sep 23, 2009 17.42 17.45 17.10 17.15 403,337 -0.04(-0.23%)
Sep 22, 2009 17.75 17.96 17.10 17.19 528,454 -0.52(-2.94%)
Sep 21, 2009 17.15 17.96 17.00 17.71 532,504 +0.58(+3.39%)
Sep 18, 2009 15.93 17.16 15.85 17.13 686,947 +1.12(+7.00%)
Sep 17, 2009 16.60 16.69 15.98 16.01 312,394 -0.11(-0.68%)
Sep 16, 2009 16.40 16.70 16.00 16.12 382,579 +0.00(+0.00%)
Sep 15, 2009 15.61 16.42 15.51 16.12 758,290 +0.50(+3.20%)
Sep 14, 2009 16.23 16.23 15.28 15.62 561,841 -0.54(-3.34%)
Sep 11, 2009 17.00 17.00 15.96 16.16 616,566 -0.80(-4.72%)
Sep 10, 2009 17.12 17.25 16.50 16.96 648,516 +0.43(+2.60%)
Sep 09, 2009 18.15 18.20 15.75 16.53 1,623,262 -2.47(-13.00%)
Sep 08, 2009 19.19 19.47 18.74 19.00 203,454 -0.19(-0.99%)
Sep 04, 2009 18.94 19.25 18.23 19.19 145,626 +0.31(+1.64%)
Sep 03, 2009 20.25 20.42 18.63 18.88 334,314 -1.40(-6.90%)
Sep 02, 2009 21.99 21.99 20.14 20.28 503,877 -0.79(-3.75%)
Sep 01, 2009 20.30 21.14 20.30 21.07 217,503 +0.48(+2.33%)
Aug 31, 2009 21.34 21.38 20.19 20.59 279,683 -0.85(-3.96%)
Aug 28, 2009 21.37 21.72 21.10 21.44 102,591 -0.05(-0.23%)
Aug 27, 2009 21.06 21.51 20.87 21.49 57,012 +0.42(+1.99%)
Aug 26, 2009 20.63 21.08 20.49 21.07 109,432 +0.33(+1.59%)
Aug 25, 2009 20.53 20.99 20.39 20.74 105,117 +0.21(+1.02%)
Aug 24, 2009 20.70 20.88 20.34 20.53 99,525 -0.18(-0.87%)
Aug 21, 2009 20.02 20.82 19.89 20.71 272,355 +0.98(+4.97%)
Aug 20, 2009 19.77 19.77 19.27 19.73 80,169 -0.06(-0.30%)
Aug 19, 2009 19.54 20.03 19.24 19.79 72,436 +0.16(+0.82%)
Aug 18, 2009 19.57 19.98 19.53 19.63 64,083 +0.12(+0.62%)
Aug 17, 2009 19.28 19.61 19.14 19.51 56,038 -0.02(-0.10%)
Aug 14, 2009 19.88 20.06 19.14 19.53 90,980 -0.37(-1.86%)
Aug 13, 2009 19.50 20.13 19.23 19.90 73,141 +0.55(+2.84%)
Aug 12, 2009 19.29 19.60 19.20 19.35 97,176 +0.03(+0.16%)
Aug 11, 2009 19.75 19.91 19.01 19.32 89,184 -0.61(-3.06%)
Aug 10, 2009 19.62 20.08 19.19 19.93 148,200 +0.36(+1.84%)
Aug 07, 2009 18.82 19.86 18.82 19.57 115,170 +0.82(+4.37%)
Aug 06, 2009 19.04 19.05 18.25 18.75 100,766 -0.24(-1.26%)
Aug 05, 2009 19.33 19.33 18.70 18.99 106,324 -0.32(-1.66%)
Aug 04, 2009 18.87 19.49 18.64 19.31 150,635 +0.60(+3.21%)
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.