Stride Inc (NY: LRN )

33.37 USD +0.74 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.73 25.28 24.41 24.97 441,520 +1.22(+5.14%)
Nov 29, 2011 24.32 24.37 23.55 23.75 250,076 -0.65(-2.66%)
Nov 28, 2011 24.19 25.02 24.11 24.40 351,558 +0.86(+3.65%)
Nov 25, 2011 23.91 24.34 23.22 23.54 301,032 -0.40(-1.67%)
Nov 23, 2011 24.58 24.66 23.23 23.94 755,762 -0.81(-3.27%)
Nov 22, 2011 24.93 25.37 23.74 24.75 878,788 -0.18(-0.72%)
Nov 21, 2011 25.76 25.96 24.88 24.93 626,140 -1.51(-5.71%)
Nov 18, 2011 28.70 28.78 26.00 26.44 760,499 -2.22(-7.75%)
Nov 17, 2011 30.63 30.63 28.26 28.66 619,008 -1.79(-5.88%)
Nov 16, 2011 30.72 31.57 30.17 30.45 481,836 -0.67(-2.15%)
Nov 15, 2011 33.47 33.52 28.55 31.12 1,328,874 -2.55(-7.57%)
Nov 14, 2011 33.89 34.75 33.66 33.67 280,744 -0.38(-1.12%)
Nov 11, 2011 34.30 34.41 33.69 34.05 410,961 +0.06(+0.18%)
Nov 10, 2011 35.22 35.22 33.74 33.99 213,694 -0.54(-1.56%)
Nov 09, 2011 35.75 35.96 34.41 34.53 142,796 -2.26(-6.14%)
Nov 08, 2011 36.53 36.91 35.28 36.79 99,335 +0.49(+1.35%)
Nov 07, 2011 36.12 36.87 35.53 36.30 86,167 -0.07(-0.19%)
Nov 04, 2011 35.78 36.38 35.27 36.37 121,583 +0.27(+0.75%)
Nov 03, 2011 35.66 36.27 34.62 36.10 121,588 +1.08(+3.08%)
Nov 02, 2011 34.66 35.10 33.66 35.02 138,255 +1.01(+2.97%)
Nov 01, 2011 33.77 34.63 33.67 34.01 204,913 -1.04(-2.97%)
Oct 31, 2011 35.83 36.08 35.03 35.05 173,211 -1.47(-4.03%)
Oct 28, 2011 36.50 36.99 36.20 36.52 154,192 -0.33(-0.90%)
Oct 27, 2011 35.78 37.00 35.40 36.85 299,075 +2.01(+5.77%)
Oct 26, 2011 34.59 35.10 33.46 34.84 268,577 +0.85(+2.50%)
Oct 25, 2011 34.73 34.76 33.82 33.99 279,639 -0.79(-2.27%)
Oct 24, 2011 32.78 34.81 32.53 34.78 323,883 +2.28(+7.02%)
Oct 21, 2011 32.25 32.50 31.75 32.50 158,007 +0.83(+2.62%)
Oct 20, 2011 31.83 32.05 30.95 31.67 106,721 -0.13(-0.41%)
Oct 19, 2011 32.07 32.60 31.46 31.80 163,478 -0.18(-0.56%)
Oct 18, 2011 30.91 32.18 30.00 31.98 173,737 +1.21(+3.93%)
Oct 17, 2011 31.99 32.54 30.70 30.77 172,900 -1.61(-4.97%)
Oct 14, 2011 32.11 32.73 31.88 32.38 164,865 +0.61(+1.92%)
Oct 13, 2011 31.64 32.25 31.39 31.77 137,449 -0.20(-0.63%)
Oct 12, 2011 32.28 32.58 31.11 31.97 330,538 +0.13(+0.41%)
Oct 11, 2011 30.90 32.00 30.66 31.84 251,864 +0.80(+2.58%)
Oct 10, 2011 28.01 31.06 27.21 31.04 473,994 +3.84(+14.12%)
Oct 07, 2011 28.84 29.37 27.02 27.20 154,218 -1.59(-5.52%)
Oct 06, 2011 27.82 28.88 27.70 28.79 220,056 +0.78(+2.78%)
Oct 05, 2011 26.66 28.22 26.49 28.01 270,260 +1.53(+5.78%)
Oct 04, 2011 25.13 26.67 25.04 26.48 422,555 +1.02(+4.01%)
Oct 03, 2011 25.65 26.16 25.24 25.46 529,768 +0.00(+0.00%)
Sep 30, 2011 26.03 26.14 25.21 25.46 314,076 -1.11(-4.18%)
Sep 29, 2011 26.70 26.95 25.86 26.57 283,745 +0.43(+1.64%)
Sep 28, 2011 26.97 27.34 26.10 26.14 173,539 -0.78(-2.90%)
Sep 27, 2011 27.13 27.60 26.48 26.92 189,798 +0.39(+1.47%)
Sep 26, 2011 25.90 26.57 25.40 26.53 299,533 +0.85(+3.31%)
Sep 23, 2011 25.73 25.98 25.42 25.68 427,685 -0.13(-0.50%)
Sep 22, 2011 26.11 26.54 25.40 25.81 238,678 -1.10(-4.09%)
Sep 21, 2011 27.57 27.85 26.74 26.91 247,688 -0.74(-2.68%)
Sep 20, 2011 27.70 28.62 27.46 27.65 250,159 +0.15(+0.55%)
Sep 19, 2011 27.20 27.74 26.93 27.50 136,927 -0.18(-0.65%)
Sep 16, 2011 27.28 27.74 26.97 27.68 265,392 +0.63(+2.33%)
Sep 15, 2011 26.64 27.38 26.45 27.05 196,256 +0.69(+2.62%)
Sep 14, 2011 25.91 26.83 25.45 26.36 354,482 +0.67(+2.61%)
Sep 13, 2011 25.71 26.00 25.20 25.69 651,145 -0.33(-1.27%)
Sep 12, 2011 25.86 26.38 25.39 26.02 180,466 -0.33(-1.25%)
Sep 09, 2011 26.88 27.28 25.96 26.35 172,176 -0.84(-3.09%)
Sep 08, 2011 27.29 27.60 26.94 27.19 155,285 -0.31(-1.13%)
Sep 07, 2011 26.36 27.96 26.31 27.50 228,611 +1.58(+6.10%)
Sep 06, 2011 24.84 26.03 24.84 25.92 186,803 +0.28(+1.09%)
Sep 02, 2011 26.25 26.32 25.34 25.64 244,641 -1.11(-4.15%)
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.