Stride Inc (NY: LRN )

29.53 USD -0.72 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.02 18.02 17.36 17.58 259,873 -0.33(-1.84%)
Apr 29, 2009 17.75 18.22 17.75 17.91 128,415 +0.25(+1.42%)
Apr 28, 2009 18.00 18.10 17.51 17.66 210,563 -0.16(-0.90%)
Apr 27, 2009 17.40 18.49 17.40 17.82 186,843 +0.22(+1.25%)
Apr 24, 2009 17.50 17.99 17.22 17.60 100,782 +0.45(+2.62%)
Apr 23, 2009 17.65 17.74 17.00 17.15 193,888 -0.38(-2.17%)
Apr 22, 2009 17.24 18.00 17.24 17.53 336,535 -0.46(-2.56%)
Apr 21, 2009 16.93 17.99 16.63 17.99 142,052 +0.92(+5.39%)
Apr 20, 2009 17.59 17.67 16.77 17.07 160,895 -0.55(-3.12%)
Apr 17, 2009 16.10 18.00 15.82 17.62 220,548 +1.76(+11.10%)
Apr 16, 2009 15.40 16.05 15.05 15.86 157,868 +0.57(+3.73%)
Apr 15, 2009 15.30 15.50 14.99 15.29 316,165 -0.06(-0.39%)
Apr 14, 2009 15.32 15.66 15.02 15.35 69,184 -0.20(-1.29%)
Apr 13, 2009 15.43 15.77 14.99 15.55 102,073 -0.08(-0.51%)
Apr 09, 2009 15.61 16.07 15.32 15.63 97,171 +0.27(+1.76%)
Apr 08, 2009 16.08 16.09 15.05 15.36 184,286 -0.26(-1.66%)
Apr 07, 2009 15.88 16.42 15.55 15.62 160,994 -0.38(-2.38%)
Apr 06, 2009 15.50 16.11 15.17 16.00 202,979 +0.48(+3.09%)
Apr 03, 2009 15.88 15.88 15.25 15.52 155,527 -0.34(-2.14%)
Apr 02, 2009 13.93 16.57 13.66 15.86 745,260 +2.20(+16.11%)
Apr 01, 2009 13.79 13.93 13.50 13.66 309,263 -0.24(-1.73%)
Mar 31, 2009 13.83 14.00 13.46 13.90 256,310 +0.00(+0.00%)
Mar 30, 2009 13.71 14.05 13.15 13.90 163,809 +0.31(+2.28%)
Mar 26, 2009 13.74 14.20 13.17 13.59 110,226 +0.16(+1.19%)
Mar 25, 2009 12.99 13.72 12.99 13.43 102,906 +0.28(+2.13%)
Mar 24, 2009 13.20 13.28 12.96 13.15 236,230 -0.25(-1.87%)
Mar 23, 2009 13.21 13.57 13.16 13.40 207,148 -0.29(-2.12%)
Mar 20, 2009 14.09 14.09 13.37 13.69 371,525 -0.05(-0.36%)
Mar 19, 2009 13.40 13.82 13.29 13.74 408,893 +0.69(+5.29%)
Mar 18, 2009 13.22 13.75 12.73 13.05 780,734 +0.03(+0.23%)
Mar 17, 2009 13.19 13.32 12.77 13.02 431,185 -0.30(-2.25%)
Mar 16, 2009 14.80 15.08 13.26 13.32 378,656 -1.32(-9.02%)
Mar 13, 2009 14.09 14.83 13.83 14.64 0 +0.71(+5.10%)
Mar 12, 2009 13.49 14.00 13.13 13.93 232,570 +0.39(+2.88%)
Mar 11, 2009 12.82 13.60 12.61 13.54 225,293 +0.76(+5.95%)
Mar 10, 2009 12.58 13.23 12.12 12.78 332,473 +0.40(+3.23%)
Mar 09, 2009 14.58 14.58 11.95 12.38 512,219 -2.37(-16.07%)
Mar 06, 2009 15.16 15.50 14.24 14.75 0 -0.35(-2.32%)
Mar 05, 2009 15.31 15.40 14.82 15.10 244,222 -0.77(-4.85%)
Mar 04, 2009 15.65 16.10 15.52 15.87 207,332 +0.29(+1.86%)
Mar 02, 2009 16.32 16.62 15.50 15.58 193,785 -1.03(-6.20%)
Feb 27, 2009 16.13 17.12 15.79 16.61 0 +0.44(+2.72%)
Feb 26, 2009 16.58 16.73 15.78 16.17 339,992 -0.38(-2.30%)
Feb 25, 2009 17.43 17.64 16.19 16.55 241,705 -1.16(-6.55%)
Feb 24, 2009 18.33 18.33 16.77 17.71 203,509 -0.35(-1.94%)
Feb 23, 2009 18.20 18.55 17.85 18.06 222,176 +0.06(+0.33%)
Feb 20, 2009 18.16 18.30 17.02 18.00 204,232 -0.32(-1.75%)
Feb 19, 2009 18.65 18.75 17.99 18.32 191,065 -0.17(-0.92%)
Feb 18, 2009 18.14 18.99 18.14 18.49 133,204 +0.34(+1.87%)
Feb 17, 2009 17.99 18.48 17.66 18.15 120,822 -0.20(-1.09%)
Feb 13, 2009 18.10 18.82 18.10 18.35 75,256 +0.38(+2.11%)
Feb 12, 2009 17.80 18.50 17.50 17.97 124,082 -0.22(-1.21%)
Feb 11, 2009 17.73 18.25 17.50 18.19 156,424 +0.60(+3.41%)
Feb 10, 2009 17.50 18.23 17.47 17.59 642,439 +1.15(+7.00%)
Feb 09, 2009 16.15 16.65 15.92 16.44 107,412 -0.21(-1.26%)
Feb 06, 2009 16.84 17.08 16.29 16.65 360,442 +0.11(+0.67%)
Feb 05, 2009 15.91 16.72 15.75 16.54 119,356 +0.52(+3.25%)
Feb 04, 2009 15.68 16.02 15.45 16.02 97,721 +0.49(+3.16%)
Feb 03, 2009 16.44 16.44 15.16 15.53 181,255 -0.52(-3.24%)
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.