Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.63 36.91 35.20 36.31 563,153 +0.76(+2.14%)
Aug 29, 2013 33.34 37.65 33.34 35.55 1,986,863 +3.59(+11.23%)
Aug 28, 2013 31.70 32.07 31.50 31.96 353,248 +0.23(+0.72%)
Aug 27, 2013 31.76 32.09 31.40 31.73 172,791 -0.32(-1.00%)
Aug 26, 2013 31.50 32.40 31.39 32.05 156,783 +0.62(+1.97%)
Aug 23, 2013 31.43 31.50 31.16 31.43 126,356 -0.03(-0.10%)
Aug 22, 2013 30.99 31.58 30.76 31.46 53,824 +0.54(+1.75%)
Aug 21, 2013 30.65 31.17 30.56 30.92 82,489 +0.10(+0.32%)
Aug 20, 2013 30.45 30.92 29.91 30.82 83,699 +0.39(+1.28%)
Aug 19, 2013 30.97 31.17 30.37 30.43 81,498 -0.48(-1.55%)
Aug 16, 2013 30.92 31.10 30.53 30.91 135,707 -0.01(-0.03%)
Aug 15, 2013 31.48 31.61 30.79 30.92 206,722 -0.80(-2.52%)
Aug 14, 2013 31.93 31.93 31.50 31.72 142,065 -0.24(-0.75%)
Aug 13, 2013 31.98 32.00 31.62 31.96 243,977 +0.05(+0.16%)
Aug 12, 2013 30.93 32.00 30.90 31.91 284,125 +0.84(+2.70%)
Aug 09, 2013 31.46 31.65 31.00 31.07 122,708 -0.38(-1.21%)
Aug 08, 2013 31.48 31.80 31.21 31.45 153,755 +0.26(+0.83%)
Aug 07, 2013 31.45 31.45 31.00 31.19 129,869 -0.26(-0.83%)
Aug 06, 2013 31.41 31.53 31.07 31.45 102,095 -0.01(-0.03%)
Aug 05, 2013 31.40 31.99 31.35 31.46 153,573 -0.12(-0.38%)
Aug 02, 2013 31.99 31.99 31.32 31.58 118,312 -0.30(-0.94%)
Aug 01, 2013 31.27 32.12 31.25 31.88 141,371 +0.78(+2.51%)
Jul 31, 2013 31.09 31.28 30.67 31.10 197,531 +0.02(+0.06%)
Jul 30, 2013 31.87 32.10 30.98 31.08 158,066 -0.65(-2.05%)
Jul 29, 2013 30.67 32.11 30.67 31.73 299,917 +1.04(+3.39%)
Jul 26, 2013 30.92 30.92 30.45 30.69 173,705 -0.23(-0.74%)
Jul 25, 2013 30.17 30.94 30.07 30.92 131,832 +0.77(+2.55%)
Jul 24, 2013 30.90 31.10 30.01 30.15 118,661 -0.71(-2.30%)
Jul 23, 2013 30.68 31.01 30.65 30.86 201,788 +0.33(+1.08%)
Jul 22, 2013 30.02 30.60 30.02 30.53 151,063 +0.49(+1.63%)
Jul 19, 2013 29.87 30.06 29.74 30.04 126,108 +0.06(+0.20%)
Jul 18, 2013 30.10 30.21 29.79 29.98 123,770 -0.05(-0.17%)
Jul 17, 2013 30.01 30.20 29.78 30.03 202,365 +0.16(+0.54%)
Jul 16, 2013 29.86 30.24 29.74 29.87 181,209 -0.06(-0.20%)
Jul 15, 2013 29.84 30.23 29.66 29.93 149,412 +0.02(+0.07%)
Jul 12, 2013 29.88 30.09 29.51 29.91 159,897 -0.06(-0.20%)
Jul 11, 2013 29.89 30.67 29.79 29.97 306,402 +0.51(+1.73%)
Jul 10, 2013 29.06 29.82 29.06 29.46 160,332 +0.33(+1.13%)
Jul 09, 2013 29.24 29.23 28.82 29.13 224,445 +0.09(+0.31%)
Jul 08, 2013 28.71 29.27 28.48 29.04 278,622 +0.48(+1.68%)
Jul 05, 2013 27.78 28.91 27.64 28.56 240,196 +1.12(+4.08%)
Jul 03, 2013 26.17 27.64 26.17 27.44 270,929 +1.36(+5.21%)
Jul 02, 2013 26.88 27.37 25.95 26.08 220,708 -0.88(-3.26%)
Jul 01, 2013 26.55 27.13 26.45 26.96 169,424 +0.69(+2.63%)
Jun 28, 2013 25.98 26.58 25.90 26.27 534,919 -0.22(-0.83%)
Jun 26, 2013 26.82 26.99 26.49 26.49 112,632 -0.26(-0.97%)
Jun 25, 2013 26.65 27.12 26.51 26.75 165,351 +0.34(+1.29%)
Jun 24, 2013 26.72 26.81 26.15 26.41 238,527 -0.43(-1.60%)
Jun 21, 2013 27.00 27.30 26.75 26.84 251,663 -0.17(-0.63%)
Jun 20, 2013 26.84 27.09 26.48 27.01 119,553 -0.09(-0.33%)
Jun 19, 2013 27.25 27.45 27.05 27.10 313,266 -0.23(-0.84%)
Jun 18, 2013 28.00 28.19 27.20 27.33 164,018 -0.69(-2.46%)
Jun 17, 2013 28.28 28.35 27.45 28.02 176,751 -0.04(-0.14%)
Jun 14, 2013 28.30 28.57 27.79 28.06 136,117 -0.28(-0.99%)
Jun 13, 2013 28.07 28.42 27.82 28.34 139,870 +0.31(+1.11%)
Jun 12, 2013 28.25 28.76 28.01 28.03 120,130 -0.01(-0.04%)
Jun 11, 2013 28.37 28.65 28.00 28.04 129,037 -0.76(-2.64%)
Jun 10, 2013 28.26 28.82 28.06 28.80 199,652 +0.60(+2.13%)
Jun 07, 2013 27.77 28.39 27.62 28.20 373,028 +0.44(+1.59%)
Jun 06, 2013 27.98 28.28 27.49 27.76 407,776 -0.23(-0.82%)
Jun 05, 2013 29.78 29.91 27.70 27.99 515,274 -1.88(-6.29%)
Jun 04, 2013 29.99 30.12 29.63 29.87 276,538 -0.12(-0.40%)
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.