Stride Inc (NY: LRN )

30.41 USD -0.03 (-0.10%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.48 15.53 15.27 15.30 280,181 -0.18(-1.16%)
Apr 27, 2018 15.42 15.55 15.26 15.48 355,705 +0.06(+0.39%)
Apr 26, 2018 15.20 15.61 15.16 15.42 661,484 +0.06(+0.39%)
Apr 25, 2018 14.71 15.93 14.45 15.36 1,132,437 +1.49(+10.74%)
Apr 24, 2018 14.01 14.09 13.80 13.87 200,577 -0.01(-0.07%)
Apr 23, 2018 13.87 14.16 13.68 13.88 224,871 -0.01(-0.07%)
Apr 20, 2018 14.11 14.11 13.81 13.89 252,282 -0.25(-1.77%)
Apr 19, 2018 13.84 14.43 13.76 14.14 234,892 +0.30(+2.17%)
Apr 18, 2018 13.91 13.96 13.74 13.84 256,768 -0.08(-0.57%)
Apr 17, 2018 13.59 13.98 13.57 13.92 232,296 +0.40(+2.96%)
Apr 16, 2018 13.72 13.72 13.24 13.52 644,520 -0.20(-1.46%)
Apr 13, 2018 13.05 13.99 13.05 13.72 330,699 +0.76(+5.86%)
Apr 12, 2018 14.14 14.15 12.72 12.96 421,518 -1.17(-8.28%)
Apr 11, 2018 14.35 14.54 14.08 14.13 227,542 -0.43(-2.95%)
Apr 10, 2018 14.58 14.74 14.43 14.56 107,275 +0.16(+1.11%)
Apr 09, 2018 14.44 14.55 14.32 14.40 65,109 -0.02(-0.14%)
Apr 06, 2018 14.59 14.70 14.34 14.42 68,612 -0.25(-1.70%)
Apr 05, 2018 14.66 14.83 14.46 14.67 99,442 +0.07(+0.48%)
Apr 04, 2018 14.20 14.67 14.18 14.60 127,555 +0.17(+1.18%)
Apr 03, 2018 14.39 14.45 14.21 14.43 147,064 +0.07(+0.49%)
Apr 02, 2018 14.21 14.44 14.12 14.36 200,059 +0.18(+1.27%)
Mar 29, 2018 14.18 14.18 14.18 0 -0.24(-1.66%)
Mar 28, 2018 14.36 14.47 14.26 14.42 139,123 +0.06(+0.42%)
Mar 27, 2018 14.76 14.89 14.31 14.36 114,837 -0.39(-2.64%)
Mar 26, 2018 14.69 14.87 14.55 14.75 103,625 +0.25(+1.72%)
Mar 23, 2018 14.84 15.05 14.49 14.50 143,799 -0.31(-2.09%)
Mar 22, 2018 14.87 15.15 14.78 14.81 87,918 -0.22(-1.46%)
Mar 21, 2018 14.96 15.15 14.85 15.03 95,544 +0.01(+0.07%)
Mar 20, 2018 14.98 15.08 14.91 15.02 144,382 +0.11(+0.74%)
Mar 19, 2018 14.85 15.01 14.71 14.91 167,656 +0.06(+0.40%)
Mar 16, 2018 14.61 15.02 14.60 14.85 369,083 +0.26(+1.78%)
Mar 15, 2018 14.86 15.00 14.53 14.59 459,285 -0.23(-1.55%)
Mar 14, 2018 14.94 14.99 14.70 14.82 181,557 -0.02(-0.13%)
Mar 13, 2018 14.90 15.00 14.73 14.84 143,799 -0.07(-0.47%)
Mar 12, 2018 15.03 15.05 14.83 14.91 88,597 -0.15(-1.00%)
Mar 09, 2018 15.06 15.14 14.92 15.06 191,648 +0.12(+0.80%)
Mar 08, 2018 15.03 15.13 14.79 14.94 101,211 -0.06(-0.40%)
Mar 07, 2018 15.02 15.00 165,479 +0.31(+2.11%)
Mar 06, 2018 14.48 14.71 14.36 14.69 150,999 +0.25(+1.73%)
Mar 05, 2018 14.55 14.74 14.28 14.44 223,195 -0.23(-1.57%)
Mar 02, 2018 14.08 14.70 14.01 14.67 250,973 +0.41(+2.88%)
Mar 01, 2018 14.91 14.94 14.16 14.26 331,584 -0.67(-4.49%)
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%)
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.