Stride Inc (NY: LRN )

35.68 USD +0.75 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.16 17.16 17.16 0 -0.25(-1.44%)
Dec 29, 2016 17.30 17.54 17.28 17.41 91,247 +0.03(+0.17%)
Dec 28, 2016 17.40 17.57 17.24 17.38 160,546 -0.07(-0.40%)
Dec 27, 2016 17.41 17.84 17.32 17.45 154,337 +0.02(+0.11%)
Dec 23, 2016 17.43 17.43 17.43 0 +0.17(+0.98%)
Dec 22, 2016 17.07 17.28 16.78 17.26 125,988 +0.31(+1.83%)
Dec 21, 2016 17.15 17.23 16.86 16.95 126,518 -0.21(-1.22%)
Dec 20, 2016 17.26 17.56 17.08 17.16 197,803 +0.09(+0.53%)
Dec 19, 2016 17.65 17.71 16.97 17.07 331,937 -0.46(-2.62%)
Dec 16, 2016 16.91 17.66 16.76 17.53 738,518 +0.79(+4.72%)
Dec 15, 2016 16.32 16.77 15.80 16.74 320,464 +0.57(+3.53%)
Dec 14, 2016 16.25 16.57 16.03 16.17 178,178 -0.21(-1.28%)
Dec 13, 2016 16.54 16.87 16.25 16.38 259,950 +0.00(+0.00%)
Dec 12, 2016 16.42 16.61 16.16 16.38 156,880 -0.12(-0.73%)
Dec 09, 2016 16.41 16.59 16.28 16.50 211,142 +0.17(+1.04%)
Dec 08, 2016 16.19 16.68 16.17 16.33 344,588 -0.02(-0.12%)
Dec 07, 2016 16.33 16.68 16.25 16.35 275,049 -0.02(-0.12%)
Dec 06, 2016 16.03 16.63 15.71 16.37 276,325 +0.53(+3.35%)
Dec 05, 2016 15.14 15.89 15.14 15.84 288,263 +0.61(+4.01%)
Dec 02, 2016 14.93 15.47 14.84 15.23 340,865 +0.38(+2.56%)
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.