Stride Inc (NY: LRN )

33.48 USD +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.18 25.33 23.48 23.87 1,107,400 -1.31(-5.20%)
Oct 29, 2020 26.97 27.06 24.86 25.18 2,012,921 -1.90(-7.02%)
Oct 28, 2020 28.22 28.49 26.39 27.08 1,577,921 -1.85(-6.39%)
Oct 27, 2020 32.24 33.85 28.93 28.93 3,258,916 +0.70(+2.48%)
Oct 26, 2020 29.18 29.22 28.14 28.23 2,243,542 -0.47(-1.64%)
Oct 23, 2020 29.08 29.20 28.52 28.70 500,800 -0.23(-0.80%)
Oct 22, 2020 28.52 29.02 28.05 28.93 649,272 +0.46(+1.62%)
Oct 21, 2020 29.42 29.73 28.42 28.47 579,286 -0.68(-2.33%)
Oct 20, 2020 29.00 29.69 29.00 29.15 843,342 +0.14(+0.48%)
Oct 19, 2020 29.67 29.80 28.96 29.01 503,379 -0.35(-1.19%)
Oct 16, 2020 30.22 30.44 29.28 29.36 466,900 -0.73(-2.43%)
Oct 15, 2020 29.50 30.12 29.32 30.09 712,945 -0.11(-0.36%)
Oct 14, 2020 30.93 31.13 29.57 30.20 1,129,345 -0.79(-2.55%)
Oct 13, 2020 30.41 31.33 29.92 30.99 1,134,919 +0.53(+1.74%)
Oct 12, 2020 30.60 31.33 30.22 30.46 657,617 +0.02(+0.07%)
Oct 09, 2020 29.48 30.74 29.48 30.44 707,900 +0.87(+2.94%)
Oct 08, 2020 30.52 30.87 29.43 29.57 1,025,293 -0.26(-0.87%)
Oct 07, 2020 29.28 30.25 29.15 29.83 997,875 +0.79(+2.72%)
Oct 06, 2020 29.17 29.90 28.22 29.04 1,638,410 +0.10(+0.35%)
Oct 05, 2020 27.40 29.07 26.90 28.94 2,607,887 +2.20(+8.23%)
Oct 02, 2020 26.34 26.84 25.61 26.74 1,840,600 -0.31(-1.15%)
Oct 01, 2020 26.47 27.27 25.56 27.05 1,804,680 +0.71(+2.70%)
Sep 30, 2020 26.86 27.09 25.70 26.34 1,876,699 -0.74(-2.73%)
Sep 29, 2020 27.33 27.97 26.26 27.08 1,236,698 -0.40(-1.46%)
Sep 28, 2020 27.05 27.89 26.86 27.48 880,381 +0.97(+3.66%)
Sep 25, 2020 26.29 26.66 25.66 26.51 1,731,000 +0.16(+0.61%)
Sep 24, 2020 27.00 27.39 26.23 26.35 838,471 -0.74(-2.73%)
Sep 23, 2020 27.26 27.55 26.60 27.09 1,033,239 -0.17(-0.62%)
Sep 22, 2020 27.99 28.00 26.81 27.26 730,395 -0.69(-2.47%)
Sep 21, 2020 26.50 28.31 26.39 27.95 1,778,071 +0.74(+2.72%)
Sep 18, 2020 28.61 28.66 27.04 27.21 1,976,500 -1.09(-3.85%)
Sep 17, 2020 29.05 29.40 28.19 28.30 1,581,498 -1.32(-4.46%)
Sep 16, 2020 31.18 31.18 29.25 29.62 1,236,479 -1.30(-4.20%)
Sep 15, 2020 31.13 31.49 30.47 30.92 924,166 -0.20(-0.64%)
Sep 14, 2020 30.93 31.64 30.15 31.12 876,583 +0.26(+0.84%)
Sep 11, 2020 31.05 32.37 30.79 30.86 1,381,400 +0.31(+1.01%)
Sep 10, 2020 33.77 34.37 28.08 30.55 6,158,066 -3.21(-9.51%)
Sep 09, 2020 34.45 34.51 33.00 33.76 1,126,013 -0.12(-0.35%)
Sep 08, 2020 33.52 35.53 33.15 33.88 834,984 -0.40(-1.17%)
Sep 04, 2020 36.01 36.07 32.83 34.28 1,220,900 -0.61(-1.75%)
Sep 03, 2020 36.71 37.11 34.32 34.89 1,625,048 -2.66(-7.08%)
Sep 02, 2020 38.99 39.05 36.70 37.55 1,163,489 -1.30(-3.35%)
Sep 01, 2020 36.99 39.14 36.77 38.85 1,569,071 +1.64(+4.41%)
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%)
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.