Stride Inc (NY: LRN )

30.66 USD +0.11 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.91 25.28 23.83 25.28 173,218 +0.86(+3.52%)
Jul 30, 2008 24.49 24.49 23.49 24.42 123,469 +0.32(+1.33%)
Jul 29, 2008 24.10 24.36 23.30 24.10 257,441 +0.56(+2.38%)
Jul 28, 2008 23.20 24.00 23.01 23.54 106,233 +0.17(+0.73%)
Jul 25, 2008 23.97 24.23 22.78 23.37 171,331 -0.60(-2.50%)
Jul 24, 2008 24.13 24.13 23.58 23.97 133,823 +0.06(+0.25%)
Jul 23, 2008 23.97 24.11 23.50 23.91 174,205 -0.04(-0.17%)
Jul 22, 2008 23.50 25.75 23.31 23.95 102,202 +0.26(+1.10%)
Jul 21, 2008 23.80 23.80 22.85 23.69 95,507 -0.03(-0.13%)
Jul 18, 2008 23.50 23.75 23.04 23.72 105,320 +0.27(+1.15%)
Jul 17, 2008 22.10 23.50 22.10 23.45 235,533 +1.14(+5.11%)
Jul 16, 2008 22.05 22.50 21.10 22.31 66,799 +0.42(+1.92%)
Jul 15, 2008 22.24 22.95 21.12 21.89 205,759 +0.10(+0.46%)
Jul 14, 2008 22.50 22.87 21.30 21.79 75,889 -1.21(-5.26%)
Jul 11, 2008 21.77 23.00 21.77 23.00 104,066 +0.18(+0.79%)
Jul 10, 2008 22.12 22.88 22.12 22.82 147,210 +0.88(+4.01%)
Jul 09, 2008 22.00 22.89 21.40 21.94 194,656 -0.09(-0.41%)
Jul 08, 2008 20.90 22.54 20.54 22.03 167,516 +0.95(+4.51%)
Jul 07, 2008 21.45 21.45 20.45 21.08 89,112 -0.20(-0.94%)
Jul 04, 2008 22.22 22.32 20.81 21.28 54,009 +0.00(+0.00%)
Jul 03, 2008 22.22 22.32 20.81 21.28 54,009 -1.11(-4.96%)
Jul 02, 2008 22.90 23.55 22.27 22.39 76,074 -0.36(-1.58%)
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.