Stride Inc (NY: LRN )

33.87 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 16.02 16.37 15.67 16.11 280,812 +0.07(+0.44%)
Oct 30, 2009 16.08 16.28 15.95 16.04 248,103 -0.21(-1.29%)
Oct 29, 2009 16.42 16.43 15.65 16.25 231,526 -0.11(-0.67%)
Oct 28, 2009 17.11 17.11 16.24 16.36 279,171 -0.67(-3.93%)
Oct 27, 2009 17.08 17.41 16.80 17.03 193,091 -0.07(-0.41%)
Oct 26, 2009 17.57 17.57 17.00 17.10 354,877 -0.39(-2.23%)
Oct 23, 2009 17.76 17.76 17.35 17.49 155,581 -0.45(-2.51%)
Oct 22, 2009 17.82 18.20 17.38 17.94 219,703 +0.25(+1.41%)
Oct 21, 2009 18.13 18.45 17.57 17.69 294,388 -0.39(-2.16%)
Oct 20, 2009 17.54 18.18 17.52 18.08 310,593 +0.45(+2.55%)
Oct 19, 2009 18.00 18.30 17.15 17.63 1,380,612 -0.96(-5.16%)
Oct 16, 2009 18.76 19.11 18.49 18.59 239,730 -0.30(-1.59%)
Oct 15, 2009 19.82 19.82 18.84 18.89 315,666 -0.68(-3.47%)
Oct 14, 2009 19.04 19.62 18.86 19.57 450,126 +0.92(+4.93%)
Oct 13, 2009 18.93 19.13 18.46 18.65 251,646 -0.38(-2.00%)
Oct 12, 2009 19.20 19.49 18.99 19.03 379,331 -0.01(-0.05%)
Oct 09, 2009 18.56 19.72 18.33 19.04 376,976 +0.39(+2.09%)
Oct 08, 2009 17.94 18.73 17.77 18.65 372,848 +0.90(+5.07%)
Oct 07, 2009 17.11 17.88 17.11 17.75 224,483 +0.51(+2.96%)
Oct 06, 2009 16.56 17.25 16.48 17.24 373,997 +0.64(+3.86%)
Oct 05, 2009 16.69 17.07 16.00 16.60 298,776 -0.02(-0.12%)
Oct 02, 2009 15.99 16.75 15.99 16.62 244,856 +0.59(+3.68%)
Oct 01, 2009 16.39 16.39 15.88 16.03 311,215 -0.45(-2.73%)
Sep 30, 2009 16.75 16.75 16.04 16.48 405,504 -0.18(-1.08%)
Sep 29, 2009 17.17 17.17 16.65 16.66 268,367 +0.13(+0.79%)
Sep 28, 2009 16.30 16.75 16.19 16.53 379,422 +0.23(+1.41%)
Sep 25, 2009 16.48 16.58 16.21 16.30 283,227 -0.13(-0.79%)
Sep 24, 2009 17.20 17.27 16.34 16.43 511,752 -0.72(-4.20%)
Sep 23, 2009 17.42 17.45 17.10 17.15 403,337 -0.04(-0.23%)
Sep 22, 2009 17.75 17.96 17.10 17.19 528,454 -0.52(-2.94%)
Sep 21, 2009 17.15 17.96 17.00 17.71 532,504 +0.58(+3.39%)
Sep 18, 2009 15.93 17.16 15.85 17.13 686,947 +1.12(+7.00%)
Sep 17, 2009 16.60 16.69 15.98 16.01 312,394 -0.11(-0.68%)
Sep 16, 2009 16.40 16.70 16.00 16.12 382,579 +0.00(+0.00%)
Sep 15, 2009 15.61 16.42 15.51 16.12 758,290 +0.50(+3.20%)
Sep 14, 2009 16.23 16.23 15.28 15.62 561,841 -0.54(-3.34%)
Sep 11, 2009 17.00 17.00 15.96 16.16 616,566 -0.80(-4.72%)
Sep 10, 2009 17.12 17.25 16.50 16.96 648,516 +0.43(+2.60%)
Sep 09, 2009 18.15 18.20 15.75 16.53 1,623,262 -2.47(-13.00%)
Sep 08, 2009 19.19 19.47 18.74 19.00 203,454 -0.19(-0.99%)
Sep 04, 2009 18.94 19.25 18.23 19.19 145,626 +0.31(+1.64%)
Sep 03, 2009 20.25 20.42 18.63 18.88 334,314 -1.40(-6.90%)
Sep 02, 2009 21.99 21.99 20.14 20.28 503,877 -0.79(-3.75%)
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.