Stride Inc (NY: LRN )

34.29 USD +0.92 (+2.76%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.86 24.54 23.85 24.11 359,640 +0.19(+0.79%)
Mar 27, 2013 23.42 24.17 23.39 23.92 248,184 +0.32(+1.36%)
Mar 26, 2013 23.72 23.72 23.22 23.60 81,609 -0.01(-0.04%)
Mar 25, 2013 23.88 24.25 22.89 23.61 290,030 -0.12(-0.51%)
Mar 22, 2013 23.80 23.95 23.27 23.73 335,927 -0.06(-0.25%)
Mar 21, 2013 23.65 23.95 23.63 23.79 309,458 -0.03(-0.13%)
Mar 20, 2013 23.31 23.86 23.04 23.82 147,142 +0.65(+2.81%)
Mar 19, 2013 23.51 23.64 22.95 23.17 326,885 -0.37(-1.57%)
Mar 18, 2013 22.93 23.57 22.93 23.54 255,534 +0.32(+1.38%)
Mar 15, 2013 23.01 23.24 22.77 23.22 475,085 +0.37(+1.62%)
Mar 14, 2013 21.74 22.99 21.58 22.85 428,923 +1.14(+5.25%)
Mar 13, 2013 21.49 21.86 21.32 21.71 182,168 +0.22(+1.02%)
Mar 12, 2013 22.06 22.46 21.10 21.49 898,658 -0.61(-2.76%)
Mar 11, 2013 21.95 22.25 21.75 22.10 145,921 +0.09(+0.41%)
Mar 08, 2013 21.59 22.70 21.30 22.01 434,285 +0.73(+3.43%)
Mar 07, 2013 20.50 21.31 20.32 21.28 283,690 +0.78(+3.80%)
Mar 06, 2013 20.64 20.72 20.27 20.50 226,054 -0.13(-0.63%)
Mar 05, 2013 20.33 20.65 20.33 20.63 212,011 +0.38(+1.88%)
Mar 04, 2013 20.82 20.90 19.92 20.25 220,373 -0.58(-2.78%)
Mar 01, 2013 20.63 21.03 20.38 20.83 137,948 -0.02(-0.10%)
Feb 28, 2013 20.88 21.02 20.63 20.85 166,234 -0.07(-0.33%)
Feb 27, 2013 20.84 21.24 20.77 20.92 116,496 +0.11(+0.53%)
Feb 26, 2013 21.17 21.19 20.58 20.81 133,913 -1.00(-4.59%)
Feb 22, 2013 22.37 22.46 21.42 21.81 381,455 -0.45(-2.02%)
Feb 21, 2013 22.18 22.48 21.89 22.26 330,864 +0.10(+0.45%)
Feb 20, 2013 22.58 22.63 22.15 22.16 247,004 -0.25(-1.12%)
Feb 19, 2013 21.58 22.44 21.58 22.41 229,912 +0.79(+3.65%)
Feb 15, 2013 21.83 21.83 21.28 21.62 260,302 -0.01(-0.05%)
Feb 14, 2013 21.01 21.78 21.01 21.63 239,340 +0.38(+1.79%)
Feb 13, 2013 20.98 21.34 20.96 21.25 170,785 +0.20(+0.95%)
Feb 12, 2013 20.49 21.33 20.49 21.05 221,061 +0.52(+2.53%)
Feb 11, 2013 20.48 20.68 20.17 20.53 151,492 +0.22(+1.08%)
Feb 08, 2013 20.46 20.50 20.00 20.31 261,093 +0.02(+0.10%)
Feb 07, 2013 19.44 20.43 19.26 20.29 639,248 +0.89(+4.59%)
Feb 06, 2013 18.25 20.02 18.22 19.40 837,743 +0.87(+4.70%)
Feb 04, 2013 18.53 18.72 18.28 18.53 475,851 -0.07(-0.38%)
Feb 01, 2013 18.58 18.83 18.50 18.60 233,747 +0.14(+0.76%)
Jan 31, 2013 17.95 18.58 17.77 18.46 346,991 +0.51(+2.84%)
Jan 30, 2013 18.47 18.51 17.80 17.95 340,824 -0.49(-2.66%)
Jan 29, 2013 18.54 18.58 18.16 18.44 285,431 -0.20(-1.07%)
Jan 28, 2013 18.58 18.86 18.49 18.64 292,250 +0.04(+0.22%)
Jan 25, 2013 19.27 19.45 18.43 18.60 790,994 -0.57(-2.97%)
Jan 24, 2013 19.26 19.69 18.92 19.17 415,159 -0.33(-1.69%)
Jan 23, 2013 19.16 19.54 19.03 19.50 264,478 +0.27(+1.40%)
Jan 22, 2013 19.37 19.46 18.91 19.23 179,265 -0.08(-0.41%)
Jan 18, 2013 19.02 19.36 19.00 19.31 134,906 +0.33(+1.74%)
Jan 17, 2013 19.47 19.73 18.65 18.98 311,117 -0.35(-1.81%)
Jan 16, 2013 19.20 19.40 18.95 19.33 286,473 +0.13(+0.68%)
Jan 15, 2013 19.22 19.37 18.77 19.20 393,958 -0.17(-0.88%)
Jan 14, 2013 20.35 20.54 19.18 19.37 466,245 -0.98(-4.82%)
Jan 11, 2013 20.00 20.45 19.98 20.35 178,907 +0.43(+2.16%)
Jan 10, 2013 20.79 20.79 19.71 19.92 236,650 -0.72(-3.49%)
Jan 09, 2013 20.11 20.70 19.75 20.64 324,872 +0.32(+1.57%)
Jan 08, 2013 21.19 21.47 20.17 20.32 213,740 -0.94(-4.42%)
Jan 07, 2013 21.14 21.36 20.96 21.26 131,455 -0.11(-0.51%)
Jan 04, 2013 21.12 21.49 20.86 21.37 170,923 +0.29(+1.38%)
Jan 03, 2013 20.66 21.12 20.66 21.08 195,844 +0.40(+1.93%)
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.