Stride Inc (NY: LRN )

29.28 USD -1.00 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.53 22.65 20.78 21.51 512,097 -1.92(-8.19%)
Jun 27, 2008 22.00 23.58 21.37 23.43 535,779 +1.04(+4.64%)
Jun 26, 2008 22.60 22.85 21.41 22.39 171,784 -0.39(-1.71%)
Jun 25, 2008 23.34 23.46 22.66 22.78 186,547 -0.83(-3.52%)
Jun 24, 2008 22.75 24.06 22.75 23.61 242,918 +0.66(+2.88%)
Jun 23, 2008 24.39 24.89 22.81 22.95 105,920 -1.67(-6.78%)
Jun 20, 2008 23.90 24.85 23.57 24.62 197,226 +0.52(+2.16%)
Jun 19, 2008 24.02 24.29 23.40 24.10 441,908 +0.32(+1.35%)
Jun 18, 2008 23.60 24.38 22.99 23.78 370,576 -0.19(-0.79%)
Jun 17, 2008 22.49 24.05 21.74 23.97 1,618,420 +1.22(+5.36%)
Jun 16, 2008 23.80 24.00 22.51 22.75 414,401 -1.30(-5.41%)
Jun 13, 2008 25.31 25.31 23.40 24.05 32,241 -0.89(-3.57%)
Jun 12, 2008 24.30 25.86 24.30 24.94 132,883 +0.37(+1.51%)
Jun 11, 2008 24.20 24.70 23.40 24.57 93,956 +0.58(+2.42%)
Jun 10, 2008 23.42 24.60 22.79 23.99 194,835 -0.56(-2.28%)
Jun 09, 2008 24.00 25.02 23.61 24.55 157,212 +0.60(+2.51%)
Jun 06, 2008 24.47 24.81 23.45 23.95 76,701 -1.01(-4.05%)
Jun 05, 2008 24.62 25.05 23.84 24.96 81,677 +0.54(+2.21%)
Jun 04, 2008 25.35 25.61 24.40 24.42 56,888 -0.80(-3.17%)
Jun 03, 2008 25.73 26.00 24.70 25.22 135,001 -0.73(-2.81%)
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.