Stride Inc (NY: LRN )

32.77 USD -2.91 (-8.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.27 30.20 26.90 27.36 179,692 -1.87(-6.40%)
May 29, 2008 28.10 29.23 28.05 29.23 69,426 +0.87(+3.07%)
May 28, 2008 29.25 29.50 27.40 28.36 99,710 -0.59(-2.04%)
May 27, 2008 27.46 30.16 27.42 28.95 223,896 +1.20(+4.32%)
May 26, 2008 27.10 27.75 26.91 27.75 0 +0.00(+0.00%)
May 23, 2008 27.10 27.75 26.91 27.75 34,174 +0.39(+1.43%)
May 22, 2008 26.80 27.42 26.80 27.36 40,506 +0.74(+2.78%)
May 21, 2008 25.80 26.83 25.80 26.62 34,249 +0.37(+1.41%)
May 20, 2008 26.00 26.35 25.76 26.25 334,252 -0.35(-1.32%)
May 19, 2008 25.80 26.60 25.75 26.60 63,693 +0.80(+3.10%)
May 16, 2008 25.57 26.12 25.57 25.80 34,373 +0.20(+0.78%)
May 15, 2008 25.83 26.50 25.59 25.60 148,474 -0.02(-0.08%)
May 14, 2008 26.03 26.03 25.62 25.62 18,724 -0.36(-1.39%)
May 13, 2008 25.75 26.28 24.50 25.98 77,186 +0.02(+0.08%)
May 12, 2008 26.34 26.34 24.85 25.96 57,533 -0.12(-0.46%)
May 09, 2008 25.39 27.08 25.39 26.08 142,745 +0.70(+2.76%)
May 08, 2008 24.79 25.55 24.54 25.38 19,255 +0.60(+2.42%)
May 07, 2008 24.36 25.14 24.12 24.78 87,208 +0.72(+2.99%)
May 06, 2008 23.14 24.29 23.14 24.06 39,292 +0.68(+2.91%)
May 05, 2008 24.39 24.39 23.10 23.38 104,763 +0.17(+0.73%)
May 02, 2008 24.34 24.34 23.07 23.21 21,242 -0.68(-2.85%)
May 01, 2008 25.40 25.59 23.32 23.89 79,673 -1.59(-6.24%)
Apr 30, 2008 23.56 27.50 23.56 25.48 169,219 +1.86(+7.87%)
Apr 29, 2008 23.00 24.12 23.00 23.62 22,342 +0.66(+2.87%)
Apr 28, 2008 23.74 24.01 22.50 22.96 26,908 +0.06(+0.26%)
Apr 25, 2008 23.85 24.00 22.72 22.90 45,005 -0.10(-0.43%)
Apr 24, 2008 19.90 24.25 19.89 23.00 134,522 +3.17(+15.99%)
Apr 23, 2008 20.37 20.47 19.35 19.83 47,099 -0.44(-2.17%)
Apr 22, 2008 22.38 22.48 20.20 20.27 81,603 -1.91(-8.61%)
Apr 21, 2008 22.55 22.91 21.10 22.18 42,207 -0.63(-2.76%)
Apr 18, 2008 23.29 23.70 22.60 22.81 25,242 -0.08(-0.35%)
Apr 17, 2008 23.20 23.70 22.15 22.89 23,601 -0.10(-0.43%)
Apr 16, 2008 22.25 24.37 21.91 22.99 78,296 +1.09(+4.98%)
Apr 15, 2008 20.63 22.40 20.37 21.90 63,830 +1.37(+6.67%)
Apr 14, 2008 20.53 20.82 19.94 20.53 29,537 -0.11(-0.53%)
Apr 11, 2008 22.10 22.22 20.64 20.64 30,600 -1.46(-6.61%)
Apr 10, 2008 20.77 22.37 20.50 22.10 30,400 +0.57(+2.65%)
Apr 09, 2008 21.24 21.53 20.78 21.53 35,047 +0.23(+1.08%)
Apr 08, 2008 21.75 22.75 21.00 21.30 16,200 -0.70(-3.18%)
Apr 07, 2008 19.30 22.78 19.30 22.00 156,100 +2.52(+12.94%)
Apr 04, 2008 18.30 21.00 18.30 19.48 54,675 +0.98(+5.30%)
Apr 03, 2008 17.75 19.08 17.75 18.50 55,092 +0.50(+2.78%)
Apr 02, 2008 19.28 19.28 16.50 18.00 241,000 -1.08(-5.66%)
Apr 01, 2008 20.00 20.06 17.74 19.08 248,660 -0.57(-2.90%)
Mar 31, 2008 20.52 20.75 19.25 19.65 643,200 -1.09(-5.26%)
Mar 28, 2008 21.75 21.94 20.64 20.74 106,500 -1.22(-5.56%)
Mar 27, 2008 22.31 22.68 21.96 21.96 28,600 -0.34(-1.52%)
Mar 26, 2008 22.55 22.94 22.30 22.30 8,200 -0.47(-2.06%)
Mar 25, 2008 23.30 23.87 22.77 22.77 32,500 -0.23(-1.00%)
Mar 24, 2008 22.65 23.38 21.69 23.00 54,000 +0.60(+2.68%)
Mar 21, 2008 20.60 23.00 20.60 22.40 22,100 +0.00(+0.00%)
Mar 20, 2008 20.60 23.00 20.60 22.40 22,100 +1.50(+7.18%)
Mar 19, 2008 22.85 22.85 20.25 20.90 33,400 -1.75(-7.73%)
Mar 18, 2008 21.00 23.10 20.43 22.65 33,900 +1.85(+8.89%)
Mar 17, 2008 20.25 22.00 19.89 20.80 10,786 +0.30(+1.46%)
Mar 14, 2008 21.20 21.20 20.14 20.50 10,400 -0.42(-2.01%)
Mar 13, 2008 20.85 21.12 18.97 20.92 156,304 -0.10(-0.48%)
Mar 12, 2008 23.20 23.20 20.99 21.02 35,800 -1.96(-8.53%)
Mar 11, 2008 22.60 23.43 22.55 22.98 28,300 +0.77(+3.47%)
Mar 10, 2008 24.23 24.23 22.00 22.21 6,900 -1.65(-6.92%)
Mar 07, 2008 23.25 23.86 22.88 23.86 12,056 +0.38(+1.62%)
Mar 06, 2008 25.00 25.75 23.32 23.48 75,400 -1.62(-6.45%)
Mar 05, 2008 26.35 26.35 25.00 25.10 98,389 -1.24(-4.71%)
Mar 04, 2008 27.82 27.82 25.17 26.34 22,300 -0.48(-1.79%)
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.