Stride Inc (NY: LRN )

32.85 USD -0.63 (-1.88%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.85 38.00 36.70 37.21 1,865,718 +0.66(+1.81%)
Aug 28, 2020 37.71 37.91 35.88 36.55 1,591,700 -1.15(-3.05%)
Aug 27, 2020 38.93 39.13 36.79 37.70 4,332,190 -1.47(-3.75%)
Aug 26, 2020 40.54 41.09 37.61 39.17 4,279,683 -4.40(-10.10%)
Aug 25, 2020 40.43 43.67 40.43 43.57 1,356,178 +2.95(+7.26%)
Aug 24, 2020 41.86 42.14 40.02 40.62 1,490,454 -1.13(-2.71%)
Aug 21, 2020 42.62 42.96 41.28 41.75 912,400 -1.18(-2.75%)
Aug 20, 2020 42.70 43.45 42.29 42.93 662,988 +0.03(+0.07%)
Aug 19, 2020 44.24 44.31 42.28 42.90 1,011,889 -1.39(-3.14%)
Aug 18, 2020 45.47 45.73 44.04 44.29 756,414 -0.93(-2.06%)
Aug 17, 2020 46.27 46.84 44.06 45.22 1,047,962 -0.53(-1.16%)
Aug 14, 2020 45.65 46.23 44.93 45.75 770,200 +0.26(+0.57%)
Aug 13, 2020 44.57 46.76 44.38 45.49 1,150,336 +0.44(+0.98%)
Aug 12, 2020 48.62 50.48 41.72 45.05 3,144,557 -2.02(-4.29%)
Aug 11, 2020 47.52 49.42 46.12 47.07 2,072,973 -0.93(-1.94%)
Aug 10, 2020 50.47 51.49 47.05 48.00 1,376,500 -1.57(-3.17%)
Aug 07, 2020 49.45 50.88 48.53 49.57 1,610,500 +0.21(+0.43%)
Aug 06, 2020 51.80 52.00 48.02 49.36 1,674,010 -2.24(-4.34%)
Aug 05, 2020 47.25 52.84 47.23 51.60 3,236,939 +4.52(+9.60%)
Aug 04, 2020 46.78 47.71 46.30 47.08 1,240,303 +0.54(+1.16%)
Aug 03, 2020 46.28 47.64 44.90 46.54 1,130,916 +0.75(+1.64%)
Jul 31, 2020 48.19 48.42 44.72 45.79 1,600,000 -1.96(-4.10%)
Jul 30, 2020 48.24 48.44 46.61 47.75 1,077,566 -0.85(-1.75%)
Jul 29, 2020 47.36 51.38 47.28 48.60 2,334,940 +1.62(+3.45%)
Jul 28, 2020 46.79 48.04 46.20 46.98 1,133,436 +0.18(+0.38%)
Jul 27, 2020 48.26 48.55 46.61 46.80 967,146 -0.77(-1.62%)
Jul 24, 2020 45.63 48.95 45.23 47.57 1,649,800 +1.24(+2.68%)
Jul 23, 2020 49.48 49.87 45.28 46.33 2,103,947 -3.06(-6.20%)
Jul 22, 2020 46.92 49.69 46.51 49.39 1,682,151 +2.55(+5.44%)
Jul 21, 2020 45.97 47.45 44.74 46.84 1,907,143 +1.40(+3.08%)
Jul 20, 2020 46.36 48.32 44.19 45.44 2,789,276 -1.16(-2.49%)
Jul 17, 2020 49.88 50.49 45.22 46.60 6,207,600 -1.34(-2.80%)
Jul 16, 2020 44.04 48.74 43.03 47.94 7,797,133 +4.84(+11.23%)
Jul 15, 2020 39.46 45.45 37.05 43.10 6,287,637 +3.81(+9.70%)
Jul 14, 2020 35.69 41.70 34.82 39.29 6,550,002 +4.21(+12.00%)
Jul 13, 2020 34.50 35.98 34.24 35.08 1,491,347 +1.15(+3.39%)
Jul 10, 2020 32.66 34.35 31.65 33.93 1,064,900 +1.49(+4.59%)
Jul 09, 2020 33.57 35.37 32.00 32.44 1,721,577 -1.94(-5.64%)
Jul 08, 2020 32.95 34.65 32.85 34.38 868,768 +1.62(+4.95%)
Jul 07, 2020 32.28 33.67 32.12 32.76 794,544 +0.28(+0.86%)
Jul 06, 2020 31.80 33.55 31.31 32.48 999,201 +1.15(+3.67%)
Jul 02, 2020 29.70 31.61 29.23 31.33 830,100 +2.42(+8.37%)
Jul 01, 2020 27.10 29.27 26.92 28.91 974,067 +1.67(+6.13%)
Jun 30, 2020 26.59 27.80 26.59 27.24 498,268 +0.52(+1.95%)
Jun 29, 2020 26.62 27.26 26.29 26.72 250,395 +0.31(+1.17%)
Jun 26, 2020 26.23 26.63 25.50 26.41 427,000 +0.13(+0.49%)
Jun 25, 2020 25.66 26.38 25.34 26.28 351,405 +0.59(+2.30%)
Jun 24, 2020 25.81 26.01 24.63 25.69 402,188 -0.24(-0.93%)
Jun 23, 2020 26.68 26.98 25.92 25.93 345,807 -0.58(-2.19%)
Jun 22, 2020 26.12 26.52 26.00 26.51 356,345 +0.28(+1.07%)
Jun 19, 2020 25.04 26.32 25.04 26.23 548,900 +1.16(+4.63%)
Jun 18, 2020 24.33 25.26 24.33 25.07 302,780 +0.50(+2.04%)
Jun 17, 2020 25.18 25.20 24.38 24.57 257,069 -0.40(-1.60%)
Jun 16, 2020 24.96 25.48 24.50 24.97 327,825 +0.45(+1.84%)
Jun 15, 2020 24.00 24.58 23.62 24.52 317,945 +0.30(+1.24%)
Jun 12, 2020 24.78 25.36 23.53 24.22 454,100 -0.31(-1.26%)
Jun 11, 2020 26.21 26.39 24.50 24.53 530,011 -2.19(-8.20%)
Jun 10, 2020 26.85 27.26 26.67 26.72 238,339 -0.12(-0.45%)
Jun 09, 2020 27.44 27.73 26.35 26.84 297,359 -1.14(-4.07%)
Jun 08, 2020 27.10 28.00 27.07 27.98 318,009 +0.93(+3.44%)
Jun 05, 2020 26.99 27.79 26.77 27.05 376,200 +0.40(+1.50%)
Jun 04, 2020 26.13 26.82 25.95 26.65 406,151 +0.62(+2.38%)
Jun 03, 2020 26.15 26.32 25.40 26.03 482,013 +0.09(+0.35%)
Jun 02, 2020 25.43 25.98 25.37 25.94 300,660 +0.68(+2.69%)
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.