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 (%)
Jul 30, 2010 26.05 26.14 25.29 26.05 408,604 +0.75(+2.96%)
Jul 29, 2010 25.48 25.69 25.11 25.30 142,017 -0.05(-0.20%)
Jul 28, 2010 25.35 25.51 25.00 25.35 890 -0.08(-0.31%)
Jul 27, 2010 25.46 25.92 25.22 25.43 231,262 +0.06(+0.24%)
Jul 26, 2010 24.37 25.41 24.24 25.37 227,311 +1.07(+4.40%)
Jul 23, 2010 23.37 24.36 23.26 24.30 153,080 +0.75(+3.18%)
Jul 22, 2010 23.42 23.60 23.06 23.55 222,842 +0.40(+1.73%)
Jul 21, 2010 24.11 24.42 23.01 23.15 175,597 -0.88(-3.66%)
Jul 20, 2010 22.99 24.06 22.81 24.03 178,341 +1.02(+4.43%)
Jul 19, 2010 22.93 23.38 22.80 23.01 130,030 +0.16(+0.70%)
Jul 16, 2010 22.85 23.14 22.59 22.85 183,779 -0.24(-1.04%)
Jul 15, 2010 23.07 23.24 22.65 23.09 157,382 +0.05(+0.22%)
Jul 14, 2010 23.10 23.36 22.85 23.04 114,250 -0.21(-0.90%)
Jul 13, 2010 23.25 23.40 22.76 23.25 2,176 +0.48(+2.11%)
Jul 12, 2010 22.94 23.26 22.53 22.77 102,637 -0.20(-0.87%)
Jul 09, 2010 22.97 22.99 22.35 22.97 98,252 +0.36(+1.59%)
Jul 08, 2010 22.61 22.64 21.75 22.61 661 +0.71(+3.24%)
Jul 07, 2010 21.57 21.95 21.35 21.90 155,319 +0.50(+2.34%)
Jul 06, 2010 21.40 22.07 21.21 21.40 1,113 -0.39(-1.79%)
Jul 02, 2010 21.79 22.18 21.71 21.79 128,839 -0.24(-1.09%)
Jul 01, 2010 22.17 22.17 21.61 22.03 219,045 -0.15(-0.68%)
Jun 30, 2010 22.18 23.10 22.00 22.18 1,745 -0.84(-3.65%)
Jun 29, 2010 23.70 23.88 22.82 23.02 151,667 -0.65(-2.75%)
Jun 25, 2010 23.67 23.93 23.23 23.67 214,401 +0.26(+1.11%)
Jun 24, 2010 23.41 23.75 22.70 23.41 130 +0.21(+0.91%)
Jun 23, 2010 23.67 23.67 23.07 23.20 106,226 -0.49(-2.07%)
Jun 22, 2010 23.69 25.26 23.62 23.69 637 -1.40(-5.58%)
Jun 21, 2010 25.07 25.83 24.79 25.09 146,869 +0.29(+1.17%)
Jun 18, 2010 24.80 25.56 24.67 24.80 205,037 -0.46(-1.82%)
Jun 17, 2010 25.26 25.29 24.80 25.26 124 +0.25(+1.00%)
Jun 16, 2010 24.87 25.25 24.86 25.01 95,349 -0.07(-0.28%)
Jun 15, 2010 25.08 25.15 24.54 25.08 1,107 +0.42(+1.70%)
Jun 14, 2010 24.38 24.78 24.10 24.66 158,110 +0.50(+2.07%)
Jun 11, 2010 23.69 24.36 23.65 24.16 128,749 +0.15(+0.62%)
Jun 10, 2010 24.01 24.05 23.48 24.01 1,028 +0.64(+2.74%)
Jun 09, 2010 22.42 23.58 22.31 23.37 204,089 +1.03(+4.61%)
Jun 08, 2010 23.08 23.08 22.05 22.34 132,067 -0.62(-2.70%)
Jun 07, 2010 23.93 24.08 22.89 22.96 157,437 -0.94(-3.93%)
Jun 04, 2010 23.90 25.32 23.79 23.90 227,253 -1.70(-6.64%)
Jun 03, 2010 25.60 25.82 25.03 25.60 175,313 +0.45(+1.79%)
Jun 02, 2010 25.15 25.27 24.93 25.15 208,748 +0.12(+0.48%)
Jun 01, 2010 25.03 25.23 24.69 25.03 898 +0.01(+0.04%)
May 28, 2010 25.02 25.34 24.79 25.02 367,843 +0.19(+0.77%)
May 27, 2010 24.15 24.91 23.76 24.83 193,135 +1.10(+4.64%)
May 26, 2010 23.73 24.47 22.98 23.73 856 +0.66(+2.86%)
May 25, 2010 23.13 23.29 22.65 23.07 131,121 -0.56(-2.37%)
May 24, 2010 23.45 23.87 23.09 23.63 160,778 +0.20(+0.85%)
May 21, 2010 23.16 23.64 22.99 23.43 211,882 -0.16(-0.68%)
May 20, 2010 23.97 24.23 23.59 23.59 182,777 -1.20(-4.84%)
May 19, 2010 24.66 25.27 24.66 24.79 236,968 -0.03(-0.12%)
May 18, 2010 25.11 25.48 24.54 24.82 20,400 -0.15(-0.60%)
May 17, 2010 25.02 25.30 24.42 24.97 198,605 -0.03(-0.12%)
May 14, 2010 25.00 25.27 24.82 25.00 175,840 +0.00(+0.00%)
May 13, 2010 24.15 25.17 24.15 25.00 254,137 +0.73(+3.01%)
May 12, 2010 24.04 24.51 23.90 24.27 251,336 +0.32(+1.34%)
May 11, 2010 24.17 24.55 23.93 23.95 339,784 +0.83(+3.59%)
May 10, 2010 23.16 23.20 22.83 23.12 138,091 +0.76(+3.40%)
May 07, 2010 23.00 23.12 22.30 22.36 178,247 -0.77(-3.33%)
May 06, 2010 23.27 23.72 22.40 23.13 128,810 -0.43(-1.83%)
May 05, 2010 23.59 23.78 23.38 23.56 52,053 -0.14(-0.59%)
May 04, 2010 23.80 23.84 23.26 23.70 114,049 -0.48(-1.99%)
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.