Stride Inc (NY: LRN )

31.26 USD +0.55 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.27 30.20 26.90 27.36 179,692 -1.87(-6.40%)
May 29, 2008 28.10 29.23 28.05 29.23 69,426 +0.87(+3.07%)
May 28, 2008 29.25 29.50 27.40 28.36 99,710 -0.59(-2.04%)
May 27, 2008 27.46 30.16 27.42 28.95 223,896 +1.20(+4.32%)
May 26, 2008 27.10 27.75 26.91 27.75 0 +0.00(+0.00%)
May 23, 2008 27.10 27.75 26.91 27.75 34,174 +0.39(+1.43%)
May 22, 2008 26.80 27.42 26.80 27.36 40,506 +0.74(+2.78%)
May 21, 2008 25.80 26.83 25.80 26.62 34,249 +0.37(+1.41%)
May 20, 2008 26.00 26.35 25.76 26.25 334,252 -0.35(-1.32%)
May 19, 2008 25.80 26.60 25.75 26.60 63,693 +0.80(+3.10%)
May 16, 2008 25.57 26.12 25.57 25.80 34,373 +0.20(+0.78%)
May 15, 2008 25.83 26.50 25.59 25.60 148,474 -0.02(-0.08%)
May 14, 2008 26.03 26.03 25.62 25.62 18,724 -0.36(-1.39%)
May 13, 2008 25.75 26.28 24.50 25.98 77,186 +0.02(+0.08%)
May 12, 2008 26.34 26.34 24.85 25.96 57,533 -0.12(-0.46%)
May 09, 2008 25.39 27.08 25.39 26.08 142,745 +0.70(+2.76%)
May 08, 2008 24.79 25.55 24.54 25.38 19,255 +0.60(+2.42%)
May 07, 2008 24.36 25.14 24.12 24.78 87,208 +0.72(+2.99%)
May 06, 2008 23.14 24.29 23.14 24.06 39,292 +0.68(+2.91%)
May 05, 2008 24.39 24.39 23.10 23.38 104,763 +0.17(+0.73%)
May 02, 2008 24.34 24.34 23.07 23.21 21,242 -0.68(-2.85%)
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.