Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.45 27.50 26.30 27.38 359,105 +0.31(+1.15%)
Oct 30, 2008 26.98 27.19 25.69 27.07 164,342 +1.56(+6.12%)
Oct 29, 2008 25.00 26.66 24.45 25.51 244,623 +0.69(+2.78%)
Oct 28, 2008 23.96 26.00 23.37 24.82 221,589 +0.68(+2.82%)
Oct 27, 2008 22.55 25.04 22.55 24.14 253,135 +1.37(+6.02%)
Oct 24, 2008 21.70 23.15 21.70 22.77 100,365 +0.16(+0.71%)
Oct 23, 2008 22.10 22.96 21.06 22.61 206,339 +0.81(+3.72%)
Oct 22, 2008 22.50 24.54 21.39 21.80 458,437 -3.09(-12.41%)
Oct 21, 2008 25.70 25.70 24.51 24.89 181,437 -0.95(-3.68%)
Oct 20, 2008 25.05 25.95 23.61 25.84 157,577 +0.99(+3.98%)
Oct 17, 2008 22.95 25.27 22.05 24.85 361,331 +1.97(+8.61%)
Oct 16, 2008 21.48 23.40 21.34 22.88 85,653 +1.02(+4.67%)
Oct 15, 2008 23.01 23.84 21.85 21.86 177,165 -1.29(-5.57%)
Oct 14, 2008 23.70 23.85 22.85 23.15 252,420 -0.01(-0.04%)
Oct 13, 2008 21.77 23.66 20.00 23.16 231,060 +3.17(+15.86%)
Oct 10, 2008 20.88 21.13 19.30 19.99 495,376 -1.52(-7.07%)
Oct 09, 2008 22.45 22.93 21.08 21.51 161,959 -0.79(-3.54%)
Oct 08, 2008 22.51 23.30 21.61 22.30 399,104 -0.70(-3.04%)
Oct 07, 2008 23.80 24.18 22.49 23.00 166,893 -1.39(-5.70%)
Oct 06, 2008 21.83 24.42 21.83 24.39 138,904 -0.23(-0.93%)
Oct 03, 2008 26.10 26.70 22.82 24.62 201,497 -1.18(-4.57%)
Oct 02, 2008 25.92 26.65 24.30 25.80 161,146 +0.09(+0.35%)
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.