Stride Inc (NY: LRN )

29.47 USD -0.18 (-0.61%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.20 15.35 14.91 14.93 217,210 -0.24(-1.58%)
Feb 27, 2018 15.34 15.55 15.16 15.17 146,341 -0.15(-0.98%)
Feb 26, 2018 15.50 15.56 15.16 15.32 162,457 -0.16(-1.03%)
Feb 23, 2018 15.39 15.55 15.34 15.48 192,627 +0.20(+1.31%)
Feb 22, 2018 15.28 256,198 +0.20(+1.33%)
Feb 21, 2018 15.02 15.30 15.02 15.08 281,881 +0.06(+0.40%)
Feb 20, 2018 15.27 15.27 14.91 15.02 307,983 -0.28(-1.83%)
Feb 16, 2018 15.30 15.30 15.30 0 +0.04(+0.26%)
Feb 15, 2018 15.75 15.75 15.14 15.26 680,517 -0.57(-3.60%)
Feb 14, 2018 15.59 16.10 15.15 15.83 1,225,124 +0.08(+0.51%)
Feb 13, 2018 15.59 15.80 15.44 15.75 210,245 +0.11(+0.70%)
Feb 12, 2018 15.64 15.69 15.31 15.64 188,718 +0.13(+0.84%)
Feb 09, 2018 15.61 15.75 15.29 15.51 201,421 +0.09(+0.58%)
Feb 08, 2018 15.89 15.89 15.42 15.42 167,836 -0.47(-2.96%)
Feb 07, 2018 15.94 16.12 15.94 15.89 175,697 -0.13(-0.81%)
Feb 06, 2018 16.02 16.40 15.71 16.02 183,301 -0.54(-3.26%)
Feb 05, 2018 16.78 16.79 16.43 16.56 142,239 -0.41(-2.42%)
Feb 02, 2018 17.34 17.34 16.86 16.97 160,933 -0.52(-2.97%)
Feb 01, 2018 17.21 17.50 17.01 17.49 138,212 +0.14(+0.81%)
Jan 31, 2018 17.48 17.58 17.06 17.35 136,660 -0.13(-0.74%)
Jan 30, 2018 17.60 17.60 17.32 17.48 201,209 -0.13(-0.74%)
Jan 29, 2018 18.00 18.06 17.50 17.61 237,539 -0.37(-2.06%)
Jan 26, 2018 17.33 18.27 17.21 17.98 484,723 +1.28(+7.66%)
Jan 25, 2018 16.84 17.19 16.59 16.70 266,042 +0.05(+0.30%)
Jan 24, 2018 16.90 16.96 16.60 16.65 146,992 -0.23(-1.36%)
Jan 23, 2018 16.77 16.90 16.74 16.88 110,827 +0.01(+0.06%)
Jan 22, 2018 16.81 16.93 16.68 16.87 93,208 +0.02(+0.12%)
Jan 19, 2018 16.43 16.92 16.43 16.85 171,097 +0.33(+2.00%)
Jan 18, 2018 16.65 16.65 16.42 16.52 196,909 -0.18(-1.08%)
Jan 17, 2018 16.70 16.84 16.58 16.70 160,429 +0.01(+0.06%)
Jan 16, 2018 16.67 16.88 16.62 16.69 185,995 +0.18(+1.09%)
Jan 12, 2018 16.51 16.51 16.51 0 +0.11(+0.67%)
Jan 11, 2018 16.09 16.54 16.05 16.40 114,226 +0.31(+1.93%)
Jan 10, 2018 15.97 16.16 15.93 16.09 55,613 +0.05(+0.31%)
Jan 09, 2018 15.78 16.07 15.78 16.04 86,458 +0.27(+1.71%)
Jan 08, 2018 15.63 15.81 15.52 15.77 64,820 +0.05(+0.32%)
Jan 05, 2018 15.75 15.84 15.55 15.72 93,611 -0.01(-0.06%)
Jan 04, 2018 15.87 16.05 15.73 15.73 102,383 -0.14(-0.88%)
Jan 03, 2018 16.16 16.19 15.74 15.87 111,753 -0.24(-1.49%)
Jan 02, 2018 16.05 16.13 15.91 16.11 101,075 +0.21(+1.32%)
Dec 29, 2017 15.90 15.90 15.90 0 -0.25(-1.55%)
Dec 28, 2017 16.44 16.53 16.05 16.15 92,030 -0.30(-1.82%)
Dec 27, 2017 16.50 16.76 16.43 16.45 86,104 -0.02(-0.12%)
Dec 26, 2017 16.32 16.49 16.32 16.47 175,753 +0.08(+0.49%)
Dec 22, 2017 16.48 16.48 16.18 16.39 110,907 -0.15(-0.91%)
Dec 21, 2017 16.75 16.86 16.47 16.54 71,016 -0.21(-1.25%)
Dec 20, 2017 16.67 16.89 16.53 16.75 148,214 +0.14(+0.84%)
Dec 19, 2017 16.55 16.75 16.43 16.61 153,943 +0.05(+0.30%)
Dec 18, 2017 16.47 16.75 16.34 16.56 142,723 +0.24(+1.47%)
Dec 15, 2017 16.07 16.53 16.07 16.32 567,573 +0.31(+1.94%)
Dec 14, 2017 16.11 16.43 16.01 16.01 201,804 -0.13(-0.81%)
Dec 13, 2017 16.14 16.35 16.12 16.14 179,060 -0.03(-0.19%)
Dec 12, 2017 16.17 16.45 16.16 16.17 100,926 -0.01(-0.06%)
Dec 11, 2017 16.09 16.31 16.06 16.18 108,251 +0.06(+0.37%)
Dec 08, 2017 16.25 16.32 16.10 16.12 107,062 +0.00(+0.00%)
Dec 07, 2017 16.56 16.74 16.02 284,016 +0.00(+0.00%)
Dec 06, 2017 16.30 16.62 16.30 16.56 115,780 +0.19(+1.16%)
Dec 05, 2017 16.61 16.76 16.36 16.37 113,688 -0.18(-1.09%)
Dec 04, 2017 16.71 16.71 16.53 16.55 140,060 +0.07(+0.42%)
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.