Stride Inc (NY: LRN )

27.00 USD -0.56 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 31.00 31.26 30.66 30.71 577,093 +0.05(+0.16%)
Jul 30, 2021 30.28 31.15 30.24 30.66 338,758 +0.11(+0.36%)
Jul 29, 2021 30.47 30.90 30.25 30.55 217,587 +0.38(+1.26%)
Jul 28, 2021 29.34 30.58 29.34 30.17 737,396 +0.89(+3.04%)
Jul 27, 2021 30.46 30.46 28.87 29.28 706,338 -1.00(-3.30%)
Jul 26, 2021 30.59 31.57 29.83 30.28 650,525 -0.70(-2.26%)
Jul 23, 2021 31.01 31.69 30.14 30.98 437,166 -0.34(-1.09%)
Jul 22, 2021 32.43 33.37 30.70 31.32 1,521,174 -0.86(-2.67%)
Jul 21, 2021 32.21 32.85 31.98 32.18 676,155 +0.18(+0.56%)
Jul 20, 2021 33.12 33.17 30.84 32.00 971,378 -1.55(-4.62%)
Jul 19, 2021 30.93 33.69 30.90 33.55 776,154 +1.92(+6.07%)
Jul 16, 2021 31.23 32.53 31.23 31.63 440,715 +0.49(+1.57%)
Jul 15, 2021 30.75 31.33 30.30 31.14 421,745 +0.22(+0.71%)
Jul 14, 2021 31.73 32.08 30.85 30.92 407,406 -0.62(-1.97%)
Jul 13, 2021 30.97 32.08 30.75 31.54 750,139 +0.68(+2.20%)
Jul 12, 2021 29.75 30.92 29.16 30.86 603,921 +1.00(+3.35%)
Jul 09, 2021 29.45 29.97 29.11 29.86 315,458 +1.18(+4.11%)
Jul 08, 2021 28.54 29.30 28.20 28.68 406,648 -0.84(-2.85%)
Jul 07, 2021 28.51 29.98 27.50 29.52 1,028,820 +0.89(+3.11%)
Jul 06, 2021 32.43 32.56 28.28 28.63 1,540,960 -3.96(-12.15%)
Jul 02, 2021 32.87 33.54 32.42 32.59 451,684 -0.19(-0.58%)
Jul 01, 2021 32.26 33.59 32.26 32.78 566,374 +0.65(+2.02%)
Jun 30, 2021 32.57 32.62 31.49 32.13 925,887 -0.50(-1.53%)
Jun 29, 2021 33.07 33.16 32.42 32.63 256,062 -0.36(-1.09%)
Jun 28, 2021 32.32 33.37 32.08 32.99 466,255 +0.60(+1.85%)
Jun 25, 2021 33.33 33.57 32.37 32.39 895,839 -0.84(-2.53%)
Jun 24, 2021 31.75 33.31 31.60 33.23 663,255 +1.59(+5.03%)
Jun 23, 2021 30.55 32.61 30.50 31.64 827,724 +1.09(+3.57%)
Jun 22, 2021 30.32 30.75 30.01 30.55 259,719 +0.27(+0.89%)
Jun 21, 2021 29.21 30.50 28.96 30.28 480,552 +1.11(+3.81%)
Jun 18, 2021 29.64 29.72 28.95 29.17 552,161 -0.48(-1.62%)
Jun 17, 2021 30.27 30.80 29.56 29.65 307,948 -0.55(-1.82%)
Jun 16, 2021 29.94 30.32 29.75 30.20 228,169 -0.07(-0.23%)
Jun 15, 2021 30.26 30.41 29.50 30.27 499,455 +0.10(+0.33%)
Jun 14, 2021 30.52 30.73 30.07 30.17 354,853 -0.27(-0.89%)
Jun 11, 2021 30.35 30.80 30.12 30.44 640,676 +0.26(+0.86%)
Jun 10, 2021 29.61 30.30 29.43 30.18 270,672 +0.48(+1.62%)
Jun 09, 2021 30.24 30.32 29.56 29.70 240,274 -0.14(-0.47%)
Jun 08, 2021 29.36 30.02 29.21 29.84 400,407 +0.57(+1.95%)
Jun 07, 2021 28.73 29.53 28.62 29.27 367,333 +0.49(+1.70%)
Jun 04, 2021 28.29 28.92 28.07 28.78 439,535 +0.56(+1.98%)
Jun 03, 2021 27.40 28.42 27.31 28.22 559,217 +0.57(+2.06%)
Jun 02, 2021 27.70 27.80 27.41 27.65 301,679 +0.08(+0.29%)
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.