Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.15 20.23 19.79 20.13 138,349 -0.04(-0.20%)
Feb 25, 2010 19.89 20.21 19.79 20.17 159,181 +0.13(+0.65%)
Feb 24, 2010 19.89 20.17 19.76 20.04 143,552 +0.18(+0.91%)
Feb 23, 2010 19.97 20.05 19.76 19.86 111,288 -0.17(-0.85%)
Feb 22, 2010 19.74 20.05 19.68 20.03 61,610 +0.29(+1.47%)
Feb 19, 2010 19.85 19.85 19.56 19.74 89,459 -0.15(-0.75%)
Feb 18, 2010 19.51 19.99 19.49 19.89 80,952 +0.32(+1.64%)
Feb 17, 2010 19.45 19.81 19.38 19.57 97,035 +0.19(+0.98%)
Feb 16, 2010 18.83 19.40 18.83 19.38 122,681 +0.54(+2.87%)
Feb 12, 2010 18.30 18.84 18.84 18.84 147,400 +0.39(+2.11%)
Feb 11, 2010 18.36 18.51 18.26 18.45 312,190 +0.00(+0.00%)
Feb 10, 2010 18.81 18.87 18.40 18.45 215,703 -0.43(-2.28%)
Feb 09, 2010 19.16 19.23 18.78 18.88 168,012 -0.10(-0.53%)
Feb 08, 2010 18.55 19.48 18.45 18.98 278,985 -0.22(-1.15%)
Feb 05, 2010 21.53 21.82 18.97 19.20 500,875 +0.09(+0.47%)
Feb 04, 2010 19.54 19.66 19.07 19.11 145,170 -0.62(-3.14%)
Feb 03, 2010 19.59 19.97 19.50 19.73 128,302 +0.21(+1.08%)
Feb 02, 2010 19.99 20.04 19.42 19.52 130,043 -0.41(-2.06%)
Feb 01, 2010 19.95 20.03 19.78 19.93 199,274 -0.06(-0.30%)
Jan 29, 2010 19.77 20.06 19.58 19.99 276,317 +0.36(+1.83%)
Jan 28, 2010 20.08 20.10 19.55 19.63 148,259 -0.37(-1.85%)
Jan 27, 2010 19.34 20.21 19.34 20.00 184,564 +0.56(+2.88%)
Jan 26, 2010 19.70 19.80 19.36 19.44 109,756 -0.36(-1.82%)
Jan 25, 2010 20.35 20.35 19.64 19.80 181,323 -0.49(-2.41%)
Jan 22, 2010 19.95 20.72 19.84 20.29 425,692 +0.34(+1.70%)
Jan 21, 2010 20.27 20.57 19.94 19.95 249,878 -0.25(-1.24%)
Jan 20, 2010 20.30 20.30 19.85 20.20 221,254 -0.10(-0.49%)
Jan 19, 2010 19.85 20.58 19.67 20.30 215,609 +0.47(+2.37%)
Jan 15, 2010 20.12 19.83 19.83 19.83 155,400 -0.18(-0.90%)
Jan 14, 2010 20.41 20.56 19.94 20.01 143,681 -0.35(-1.72%)
Jan 13, 2010 20.15 20.48 19.65 20.36 247,188 +0.18(+0.89%)
Jan 12, 2010 20.10 20.21 19.71 20.18 271,121 -0.09(-0.44%)
Jan 11, 2010 20.26 20.36 20.00 20.27 203,408 +0.08(+0.40%)
Jan 08, 2010 20.35 20.37 20.14 20.19 126,064 -0.27(-1.32%)
Jan 07, 2010 20.10 20.50 20.06 20.46 87,570 +0.42(+2.10%)
Jan 06, 2010 19.37 20.16 19.37 20.04 162,693 +0.58(+2.98%)
Jan 05, 2010 19.73 19.76 19.21 19.46 192,488 -0.33(-1.67%)
Jan 04, 2010 20.38 20.70 19.56 19.79 153,910 -0.48(-2.37%)
Dec 31, 2009 20.21 20.27 20.27 20.27 179,800 +0.04(+0.20%)
Dec 30, 2009 20.25 20.71 19.88 20.23 175,156 -0.01(-0.05%)
Dec 29, 2009 19.98 20.33 19.91 20.24 105,831 +0.30(+1.50%)
Dec 28, 2009 19.59 19.96 19.54 19.94 69,574 +0.40(+2.05%)
Dec 24, 2009 20.12 20.15 19.38 19.54 104,071 -0.65(-3.22%)
Dec 23, 2009 20.09 20.38 19.92 20.19 139,110 +0.19(+0.95%)
Dec 22, 2009 19.85 20.04 19.76 20.00 175,377 +0.20(+1.01%)
Dec 21, 2009 19.81 20.18 19.68 19.80 136,020 +0.11(+0.56%)
Dec 18, 2009 19.85 20.05 19.56 19.69 310,196 -0.03(-0.15%)
Dec 17, 2009 19.63 20.14 19.63 19.72 213,595 -0.28(-1.40%)
Dec 16, 2009 20.38 20.63 19.84 20.00 298,929 -0.22(-1.09%)
Dec 15, 2009 20.71 20.72 20.10 20.22 285,652 -0.35(-1.70%)
Dec 14, 2009 19.45 20.63 19.45 20.57 329,997 +1.23(+6.36%)
Dec 11, 2009 18.71 19.45 18.59 19.34 144,041 +0.57(+3.04%)
Dec 10, 2009 19.13 19.43 18.70 18.77 106,059 -0.36(-1.88%)
Dec 09, 2009 19.16 19.31 19.05 19.13 167,701 +0.11(+0.58%)
Dec 08, 2009 18.53 19.23 18.40 19.02 239,489 +0.42(+2.26%)
Dec 07, 2009 18.56 18.64 18.34 18.60 142,048 +0.08(+0.43%)
Dec 04, 2009 18.19 18.64 18.19 18.52 131,984 +0.50(+2.77%)
Dec 03, 2009 18.42 18.45 17.99 18.02 83,913 -0.36(-1.96%)
Dec 02, 2009 18.10 18.52 17.96 18.38 137,044 +0.22(+1.21%)
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.