Stride Inc (NY: LRN )

33.22 USD -0.91 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.96 12.08 11.80 11.87 116,824 -0.04(-0.34%)
May 27, 2016 11.87 11.91 11.91 11.91 122,000 +0.09(+0.76%)
May 26, 2016 11.83 11.90 11.67 11.82 108,583 +0.02(+0.17%)
May 25, 2016 12.04 12.04 11.65 11.80 188,674 -0.16(-1.34%)
May 24, 2016 11.83 12.12 11.73 11.96 161,009 +0.26(+2.22%)
May 23, 2016 11.58 12.01 11.45 11.70 193,641 +0.10(+0.86%)
May 20, 2016 11.44 11.96 11.10 11.60 206,593 +0.23(+2.02%)
May 19, 2016 11.56 11.73 11.28 11.37 149,697 -0.31(-2.65%)
May 18, 2016 11.42 11.83 11.42 11.68 151,737 +0.15(+1.30%)
May 17, 2016 11.57 11.74 11.36 11.53 315,044 -0.09(-0.77%)
May 16, 2016 11.37 11.70 11.29 11.62 264,144 +0.24(+2.11%)
May 13, 2016 11.52 11.73 11.34 11.38 182,843 -0.14(-1.22%)
May 12, 2016 11.65 11.80 11.38 11.52 168,228 -0.13(-1.12%)
May 11, 2016 12.23 12.37 11.62 11.65 225,851 -0.57(-4.66%)
May 10, 2016 12.04 12.48 11.97 12.22 153,028 +0.25(+2.09%)
May 09, 2016 12.10 12.25 11.94 11.97 133,828 -0.13(-1.07%)
May 06, 2016 11.88 12.16 11.78 12.10 137,521 +0.27(+2.28%)
May 05, 2016 12.02 12.25 11.75 11.83 177,237 -0.16(-1.33%)
May 04, 2016 12.01 12.37 11.94 11.99 133,849 -0.11(-0.91%)
May 03, 2016 12.46 12.53 12.02 12.10 145,143 -0.47(-3.74%)
May 02, 2016 12.40 12.63 12.07 12.57 300,717 +0.28(+2.28%)
Apr 29, 2016 12.13 12.38 12.03 12.29 256,900 +0.04(+0.33%)
Apr 28, 2016 12.04 12.91 11.77 12.25 340,138 +0.15(+1.24%)
Apr 27, 2016 11.05 12.29 10.83 12.10 503,791 +1.66(+15.90%)
Apr 26, 2016 9.940 10.64 9.850 10.44 165,923 +0.55(+5.56%)
Apr 25, 2016 10.25 10.30 9.790 9.890 112,047 -0.47(-4.54%)
Apr 22, 2016 9.980 10.38 9.929 10.36 145,558 +0.37(+3.70%)
Apr 21, 2016 10.12 10.27 9.950 9.990 126,605 -0.25(-2.44%)
Apr 20, 2016 10.39 10.40 10.20 10.24 120,728 -0.19(-1.82%)
Apr 19, 2016 9.490 10.51 9.420 10.43 294,533 +1.05(+11.19%)
Apr 18, 2016 9.990 10.30 9.160 9.380 763,439 -0.74(-7.31%)
Apr 15, 2016 9.980 10.38 9.980 10.12 114,209 +0.10(+1.00%)
Apr 14, 2016 10.27 10.33 10.00 10.02 237,511 -0.23(-2.24%)
Apr 13, 2016 9.700 10.27 9.610 10.25 168,793 +0.62(+6.44%)
Apr 12, 2016 9.630 9.750 9.341 9.630 189,088 -0.01(-0.10%)
Apr 11, 2016 9.830 10.03 9.610 9.640 81,603 -0.12(-1.23%)
Apr 08, 2016 9.780 9.960 9.630 9.760 78,567 +0.14(+1.46%)
Apr 07, 2016 9.770 9.870 9.530 9.620 98,082 -0.28(-2.83%)
Apr 06, 2016 9.700 9.950 9.600 9.900 56,249 +0.19(+1.96%)
Apr 05, 2016 9.850 9.980 9.710 9.710 80,502 -0.24(-2.41%)
Apr 04, 2016 10.08 10.29 9.940 9.950 96,658 -0.13(-1.29%)
Apr 01, 2016 9.720 10.09 9.670 10.08 88,932 +0.19(+1.92%)
Mar 31, 2016 10.03 10.12 9.880 9.890 121,521 -0.16(-1.59%)
Mar 30, 2016 9.960 10.27 9.860 10.05 214,471 +0.13(+1.31%)
Mar 29, 2016 9.510 9.990 9.490 9.920 110,887 +0.37(+3.87%)
Mar 28, 2016 9.830 9.900 9.470 9.550 88,414 -0.22(-2.25%)
Mar 24, 2016 9.490 9.770 9.770 9.770 97,400 +0.24(+2.52%)
Mar 23, 2016 10.15 10.15 9.500 9.530 133,772 -0.67(-6.57%)
Mar 22, 2016 10.28 10.33 10.10 10.20 145,342 -0.14(-1.35%)
Mar 21, 2016 11.06 11.11 10.27 10.34 143,036 -0.81(-7.26%)
Mar 18, 2016 10.73 11.19 10.73 11.15 296,578 +0.48(+4.50%)
Mar 17, 2016 10.59 10.75 10.39 10.67 90,764 +0.07(+0.66%)
Mar 16, 2016 10.24 10.67 10.24 10.60 92,483 +0.34(+3.31%)
Mar 15, 2016 10.66 10.73 10.20 10.26 105,585 -0.52(-4.82%)
Mar 14, 2016 10.64 10.93 10.64 10.78 116,101 +0.08(+0.75%)
Mar 11, 2016 10.56 10.73 10.54 10.70 91,988 +0.26(+2.49%)
Mar 10, 2016 10.68 10.76 10.24 10.44 130,580 -0.22(-2.06%)
Mar 09, 2016 10.47 10.80 10.41 10.66 122,861 +0.28(+2.70%)
Mar 08, 2016 10.78 10.84 10.36 10.38 200,128 -0.52(-4.77%)
Mar 07, 2016 10.21 10.92 10.21 10.90 146,672 +0.65(+6.34%)
Mar 04, 2016 10.73 10.73 10.20 10.25 222,444 -0.48(-4.47%)
Mar 03, 2016 10.53 10.79 10.48 10.73 208,830 +0.12(+1.13%)
Mar 02, 2016 9.960 10.64 9.960 10.61 146,122 +0.65(+6.53%)
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.