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 (%)
Mar 31, 2020 18.57 19.23 18.24 18.86 492,579 +0.29(+1.56%)
Mar 30, 2020 17.62 18.71 17.02 18.57 668,863 +1.07(+6.11%)
Mar 27, 2020 16.34 17.81 15.96 17.50 511,100 +0.76(+4.54%)
Mar 26, 2020 17.04 17.64 16.39 16.74 558,874 -0.24(-1.41%)
Mar 25, 2020 16.24 17.29 15.06 16.98 934,687 +0.64(+3.92%)
Mar 24, 2020 17.30 17.95 15.35 16.34 908,507 -0.46(-2.74%)
Mar 23, 2020 16.18 16.98 15.84 16.80 700,933 +0.59(+3.64%)
Mar 20, 2020 17.61 17.99 15.55 16.21 991,600 -1.20(-6.89%)
Mar 19, 2020 16.71 17.91 15.86 17.41 721,117 +0.86(+5.20%)
Mar 18, 2020 18.11 19.86 15.50 16.55 1,091,429 -2.06(-11.07%)
Mar 17, 2020 22.21 23.08 17.60 18.61 1,349,281 -2.79(-13.04%)
Mar 16, 2020 23.28 26.85 20.94 21.40 1,922,310 -2.54(-10.61%)
Mar 13, 2020 21.62 24.16 21.47 23.94 2,180,400 +3.21(+15.48%)
Mar 12, 2020 16.66 21.83 16.36 20.73 2,163,697 +3.57(+20.80%)
Mar 11, 2020 18.06 18.09 16.72 17.16 850,126 -1.15(-6.28%)
Mar 10, 2020 19.93 20.27 17.73 18.31 957,495 -1.13(-5.81%)
Mar 09, 2020 20.21 20.76 18.74 19.44 646,746 -1.06(-5.17%)
Mar 06, 2020 20.58 21.39 20.14 20.50 699,600 -0.25(-1.20%)
Mar 05, 2020 20.25 21.44 19.96 20.75 879,332 +0.41(+2.02%)
Mar 04, 2020 20.35 20.61 19.37 20.34 667,935 +0.01(+0.05%)
Mar 03, 2020 19.48 20.58 18.81 20.33 624,835 +1.02(+5.28%)
Mar 02, 2020 19.92 20.45 18.85 19.31 1,186,277 -0.57(-2.87%)
Feb 28, 2020 19.77 20.73 19.45 19.88 1,302,300 +1.38(+7.46%)
Feb 27, 2020 16.11 18.82 15.98 18.50 1,271,364 +2.15(+13.15%)
Feb 26, 2020 16.14 16.64 15.93 16.35 668,447 +0.28(+1.74%)
Feb 25, 2020 16.23 16.29 15.81 16.07 438,266 -0.07(-0.43%)
Feb 24, 2020 16.26 16.33 15.94 16.14 330,871 -0.62(-3.70%)
Feb 21, 2020 16.87 16.93 16.65 16.76 164,400 -0.12(-0.71%)
Feb 20, 2020 17.16 17.35 16.79 16.88 293,650 -0.33(-1.92%)
Feb 19, 2020 16.88 17.30 16.81 17.21 161,622 +0.34(+2.02%)
Feb 18, 2020 17.15 17.35 16.67 16.87 182,521 -0.29(-1.69%)
Feb 14, 2020 17.06 17.26 16.87 17.16 233,700 +0.04(+0.23%)
Feb 13, 2020 16.73 17.29 16.49 17.12 206,982 +0.37(+2.21%)
Feb 12, 2020 16.23 16.97 16.16 16.75 564,377 +0.63(+3.91%)
Feb 11, 2020 15.88 16.47 15.82 16.12 295,167 +0.26(+1.64%)
Feb 10, 2020 16.00 16.18 15.76 15.86 364,709 -0.17(-1.06%)
Feb 07, 2020 16.62 16.67 15.87 16.03 356,200 -0.63(-3.78%)
Feb 06, 2020 17.03 17.19 16.55 16.66 271,914 -0.33(-1.94%)
Feb 05, 2020 16.57 17.14 16.48 16.99 368,229 +0.64(+3.91%)
Feb 04, 2020 16.04 16.62 16.04 16.35 352,523 +0.36(+2.25%)
Feb 03, 2020 16.15 16.19 15.73 15.99 332,235 -0.15(-0.93%)
Jan 31, 2020 16.15 16.56 15.97 16.14 399,500 -0.18(-1.10%)
Jan 30, 2020 16.10 16.63 16.02 16.32 394,588 +0.02(+0.12%)
Jan 29, 2020 16.52 16.69 16.04 16.30 618,224 -0.32(-1.93%)
Jan 28, 2020 20.08 20.50 16.28 16.62 1,267,979 -2.96(-15.12%)
Jan 27, 2020 19.54 19.87 19.16 19.58 615,247 -0.12(-0.61%)
Jan 24, 2020 19.96 20.14 19.63 19.70 395,900 -0.34(-1.70%)
Jan 23, 2020 20.11 20.13 19.66 20.04 317,872 -0.26(-1.28%)
Jan 22, 2020 20.40 20.58 20.07 20.30 340,948 -0.05(-0.25%)
Jan 21, 2020 20.64 20.68 20.17 20.35 413,088 -0.46(-2.21%)
Jan 17, 2020 21.06 21.06 20.63 20.81 244,100 -0.11(-0.53%)
Jan 16, 2020 20.64 21.01 20.55 20.92 380,566 +0.41(+2.00%)
Jan 15, 2020 20.20 20.64 20.14 20.51 330,178 +0.31(+1.53%)
Jan 14, 2020 20.48 20.52 19.43 20.20 466,246 -0.44(-2.13%)
Jan 13, 2020 20.14 20.72 20.03 20.64 390,872 +0.47(+2.33%)
Jan 10, 2020 20.30 20.37 19.82 20.17 219,500 -0.21(-1.03%)
Jan 09, 2020 20.61 20.67 20.35 20.38 209,850 -0.21(-1.02%)
Jan 08, 2020 20.70 20.74 20.42 20.59 260,818 -0.11(-0.53%)
Jan 07, 2020 20.48 20.93 20.38 20.70 224,584 +0.20(+0.98%)
Jan 06, 2020 20.17 20.57 20.02 20.50 283,476 +0.16(+0.79%)
Jan 03, 2020 19.89 20.38 19.89 20.34 231,700 +0.21(+1.04%)
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.