Stride Inc (NY: LRN )

33.48 USD +0.26 (+0.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.81 35.92 33.28 35.50 918,922 +1.54(+4.53%)
Oct 28, 2021 33.87 34.39 33.58 33.96 277,906 +0.11(+0.32%)
Oct 27, 2021 34.15 34.97 33.84 33.85 351,728 -0.36(-1.05%)
Oct 26, 2021 33.89 34.21 440,487 +0.41(+1.21%)
Oct 25, 2021 33.37 33.89 32.32 33.80 500,320 +0.43(+1.29%)
Oct 22, 2021 34.25 34.81 33.21 33.37 551,573 -0.95(-2.77%)
Oct 21, 2021 35.33 35.45 33.23 34.32 980,276 -0.92(-2.61%)
Oct 20, 2021 36.38 38.33 35.05 35.24 1,487,315 +1.05(+3.07%)
Oct 19, 2021 33.49 34.51 33.04 34.19 777,737 +1.02(+3.08%)
Oct 18, 2021 34.04 34.26 33.13 33.17 596,269 -1.12(-3.27%)
Oct 15, 2021 35.28 35.57 34.26 34.29 349,560 -0.27(-0.78%)
Oct 14, 2021 34.15 34.84 34.03 34.56 380,242 +0.78(+2.31%)
Oct 13, 2021 34.50 34.75 33.35 33.78 563,005 -0.73(-2.12%)
Oct 12, 2021 34.99 35.49 34.13 34.51 476,079 -0.76(-2.15%)
Oct 11, 2021 37.28 37.28 35.24 35.27 485,244 -1.68(-4.55%)
Oct 08, 2021 36.83 37.60 36.66 36.95 349,381 +0.29(+0.79%)
Oct 07, 2021 36.52 37.09 36.43 36.66 410,462 +0.17(+0.47%)
Oct 06, 2021 36.16 37.12 35.97 36.49 336,490 +0.11(+0.30%)
Oct 05, 2021 36.16 36.79 35.94 36.38 335,457 +0.41(+1.14%)
Oct 04, 2021 35.40 36.02 35.01 35.97 337,344 +0.25(+0.70%)
Oct 01, 2021 35.99 36.52 35.69 35.72 275,587 -0.22(-0.61%)
Sep 30, 2021 35.31 36.41 35.31 35.94 548,308 +0.87(+2.48%)
Sep 29, 2021 35.48 35.87 34.65 35.07 360,260 -0.26(-0.74%)
Sep 28, 2021 36.50 36.82 35.30 35.33 697,245 -1.04(-2.86%)
Sep 27, 2021 35.87 37.21 35.71 36.37 464,231 +0.35(+0.97%)
Sep 24, 2021 34.68 36.48 34.62 36.02 661,641 +0.99(+2.83%)
Sep 23, 2021 34.02 35.58 34.02 35.03 448,878 +0.80(+2.34%)
Sep 22, 2021 33.95 34.64 33.48 34.23 473,496 +0.63(+1.88%)
Sep 21, 2021 32.83 33.82 32.75 33.60 413,146 +0.83(+2.53%)
Sep 20, 2021 34.79 34.79 32.64 32.77 900,816 -2.91(-8.16%)
Sep 17, 2021 35.27 35.96 35.00 35.68 897,962 +0.75(+2.15%)
Sep 16, 2021 34.75 35.24 34.51 34.93 379,271 +0.14(+0.40%)
Sep 15, 2021 34.11 35.44 33.85 34.79 575,356 +1.00(+2.96%)
Sep 14, 2021 34.48 34.62 33.54 33.79 552,510 +0.50(+1.50%)
Sep 13, 2021 33.44 33.45 33.00 33.29 167,433 -0.16(-0.48%)
Sep 10, 2021 33.94 34.51 33.43 33.45 178,722 -0.43(-1.27%)
Sep 09, 2021 33.30 34.40 33.08 33.88 315,270 +0.65(+1.96%)
Sep 08, 2021 33.21 33.49 32.97 33.23 531,598 -0.13(-0.39%)
Sep 07, 2021 33.97 33.98 33.18 33.36 305,777 -0.69(-2.03%)
Sep 03, 2021 34.14 34.24 33.03 34.05 352,820 -0.37(-1.07%)
Sep 02, 2021 34.59 35.86 34.09 34.42 532,063 -0.04(-0.12%)
Sep 01, 2021 34.09 34.68 34.01 34.46 371,944 +0.22(+0.64%)
Aug 31, 2021 34.75 34.89 33.90 34.24 320,284 -0.26(-0.75%)
Aug 30, 2021 34.73 34.73 34.29 34.50 313,900 +0.09(+0.26%)
Aug 27, 2021 34.69 34.90 34.25 34.41 228,405 -0.09(-0.26%)
Aug 26, 2021 34.55 35.00 34.13 34.50 312,007 -0.07(-0.20%)
Aug 25, 2021 33.38 35.04 33.23 34.57 793,923 +0.99(+2.95%)
Aug 24, 2021 34.74 34.74 33.25 33.58 223,753 -0.81(-2.36%)
Aug 23, 2021 34.42 34.77 34.01 34.39 195,990 +0.29(+0.85%)
Aug 20, 2021 34.02 34.55 33.89 34.10 256,533 +0.07(+0.21%)
Aug 19, 2021 33.21 34.66 33.00 34.03 345,743 +0.83(+2.50%)
Aug 18, 2021 34.19 34.44 33.16 33.20 303,895 -0.76(-2.24%)
Aug 17, 2021 34.91 34.91 33.52 33.96 348,621 -1.10(-3.14%)
Aug 16, 2021 35.24 35.52 34.30 35.06 684,758 -0.56(-1.57%)
Aug 13, 2021 33.36 35.64 33.34 35.62 917,152 +2.23(+6.68%)
Aug 12, 2021 33.10 33.88 32.67 33.39 822,178 +0.30(+0.91%)
Aug 11, 2021 32.20 34.15 31.23 33.09 1,861,318 +2.39(+7.79%)
Aug 10, 2021 31.34 31.82 30.41 30.70 490,153 -0.05(-0.16%)
Aug 09, 2021 30.15 31.22 29.96 30.75 383,062 +0.72(+2.40%)
Aug 06, 2021 30.31 30.90 29.99 30.03 188,983 -0.39(-1.28%)
Aug 05, 2021 30.48 31.23 29.63 30.42 336,956 +0.15(+0.50%)
Aug 04, 2021 31.26 31.44 30.03 30.27 282,505 -0.99(-3.17%)
Aug 03, 2021 30.80 31.41 30.32 31.26 381,051 +0.55(+1.79%)
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.