Stride Inc (NY: LRN )

28.36 USD +0.94 (+3.43%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.77 20.06 19.58 19.99 276,317 +0.36(+1.83%)
Jan 28, 2010 20.08 20.10 19.55 19.63 148,259 -0.37(-1.85%)
Jan 27, 2010 19.34 20.21 19.34 20.00 184,564 +0.56(+2.88%)
Jan 26, 2010 19.70 19.80 19.36 19.44 109,756 -0.36(-1.82%)
Jan 25, 2010 20.35 20.35 19.64 19.80 181,323 -0.49(-2.41%)
Jan 22, 2010 19.95 20.72 19.84 20.29 425,692 +0.34(+1.70%)
Jan 21, 2010 20.27 20.57 19.94 19.95 249,878 -0.25(-1.24%)
Jan 20, 2010 20.30 20.30 19.85 20.20 221,254 -0.10(-0.49%)
Jan 19, 2010 19.85 20.58 19.67 20.30 215,609 +0.47(+2.37%)
Jan 15, 2010 20.12 19.83 19.83 19.83 155,400 -0.18(-0.90%)
Jan 14, 2010 20.41 20.56 19.94 20.01 143,681 -0.35(-1.72%)
Jan 13, 2010 20.15 20.48 19.65 20.36 247,188 +0.18(+0.89%)
Jan 12, 2010 20.10 20.21 19.71 20.18 271,121 -0.09(-0.44%)
Jan 11, 2010 20.26 20.36 20.00 20.27 203,408 +0.08(+0.40%)
Jan 08, 2010 20.35 20.37 20.14 20.19 126,064 -0.27(-1.32%)
Jan 07, 2010 20.10 20.50 20.06 20.46 87,570 +0.42(+2.10%)
Jan 06, 2010 19.37 20.16 19.37 20.04 162,693 +0.58(+2.98%)
Jan 05, 2010 19.73 19.76 19.21 19.46 192,488 -0.33(-1.67%)
Jan 04, 2010 20.38 20.70 19.56 19.79 153,910 -0.48(-2.37%)
Dec 31, 2009 20.21 20.27 20.27 20.27 179,800 +0.04(+0.20%)
Dec 30, 2009 20.25 20.71 19.88 20.23 175,156 -0.01(-0.05%)
Dec 29, 2009 19.98 20.33 19.91 20.24 105,831 +0.30(+1.50%)
Dec 28, 2009 19.59 19.96 19.54 19.94 69,574 +0.40(+2.05%)
Dec 24, 2009 20.12 20.15 19.38 19.54 104,071 -0.65(-3.22%)
Dec 23, 2009 20.09 20.38 19.92 20.19 139,110 +0.19(+0.95%)
Dec 22, 2009 19.85 20.04 19.76 20.00 175,377 +0.20(+1.01%)
Dec 21, 2009 19.81 20.18 19.68 19.80 136,020 +0.11(+0.56%)
Dec 18, 2009 19.85 20.05 19.56 19.69 310,196 -0.03(-0.15%)
Dec 17, 2009 19.63 20.14 19.63 19.72 213,595 -0.28(-1.40%)
Dec 16, 2009 20.38 20.63 19.84 20.00 298,929 -0.22(-1.09%)
Dec 15, 2009 20.71 20.72 20.10 20.22 285,652 -0.35(-1.70%)
Dec 14, 2009 19.45 20.63 19.45 20.57 329,997 +1.23(+6.36%)
Dec 11, 2009 18.71 19.45 18.59 19.34 144,041 +0.57(+3.04%)
Dec 10, 2009 19.13 19.43 18.70 18.77 106,059 -0.36(-1.88%)
Dec 09, 2009 19.16 19.31 19.05 19.13 167,701 +0.11(+0.58%)
Dec 08, 2009 18.53 19.23 18.40 19.02 239,489 +0.42(+2.26%)
Dec 07, 2009 18.56 18.64 18.34 18.60 142,048 +0.08(+0.43%)
Dec 04, 2009 18.19 18.64 18.19 18.52 131,984 +0.50(+2.77%)
Dec 03, 2009 18.42 18.45 17.99 18.02 83,913 -0.36(-1.96%)
Dec 02, 2009 18.10 18.52 17.96 18.38 137,044 +0.22(+1.21%)
Dec 01, 2009 17.96 18.22 17.96 18.16 144,152 +0.24(+1.34%)
Nov 30, 2009 17.69 18.03 17.55 17.92 125,805 +0.21(+1.19%)
Nov 27, 2009 17.88 17.98 17.67 17.71 46,510 -0.31(-1.72%)
Nov 25, 2009 18.09 18.19 17.95 18.02 73,326 -0.10(-0.55%)
Nov 24, 2009 18.35 18.35 17.86 18.12 100,165 -0.14(-0.77%)
Nov 23, 2009 17.90 18.41 17.90 18.26 161,632 +0.44(+2.47%)
Nov 20, 2009 17.65 17.90 17.56 17.82 113,566 +0.16(+0.91%)
Nov 19, 2009 17.91 17.97 17.57 17.66 223,990 -0.39(-2.16%)
Nov 18, 2009 18.69 18.72 18.01 18.05 267,051 -0.72(-3.84%)
Nov 17, 2009 18.00 18.85 17.90 18.77 339,276 +0.71(+3.93%)
Nov 16, 2009 17.93 18.15 17.81 18.06 257,987 +0.29(+1.63%)
Nov 13, 2009 17.69 17.95 17.43 17.77 123,505 +0.24(+1.37%)
Nov 12, 2009 17.50 17.98 17.38 17.53 101,922 -0.15(-0.85%)
Nov 11, 2009 18.00 18.02 17.64 17.68 124,442 -0.19(-1.06%)
Nov 10, 2009 17.61 18.04 17.37 17.87 242,687 +0.13(+0.73%)
Nov 09, 2009 18.14 18.61 17.38 17.74 379,157 -0.20(-1.11%)
Nov 06, 2009 17.04 18.10 16.65 17.94 650,516 +2.14(+13.54%)
Nov 05, 2009 15.92 15.95 15.66 15.80 258,878 -0.01(-0.06%)
Nov 04, 2009 15.99 16.13 15.77 15.81 291,255 -0.05(-0.32%)
Nov 03, 2009 15.94 16.09 15.70 15.86 241,117 -0.25(-1.55%)
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.