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 (%)
Dec 31, 2008 18.83 19.73 17.96 18.75 127,670 +0.33(+1.79%)
Dec 30, 2008 19.20 19.25 17.64 18.42 212,908 -0.67(-3.51%)
Dec 29, 2008 18.69 19.15 18.06 19.09 71,037 +0.66(+3.58%)
Dec 26, 2008 17.89 19.05 17.83 18.43 84,461 +0.45(+2.50%)
Dec 24, 2008 16.26 18.07 16.24 17.98 222,348 +1.95(+12.16%)
Dec 23, 2008 17.36 17.40 15.13 16.03 524,526 -1.26(-7.29%)
Dec 22, 2008 18.33 18.33 17.06 17.29 132,002 -0.26(-1.48%)
Dec 19, 2008 18.02 18.41 16.61 17.55 234,803 -0.08(-0.45%)
Dec 18, 2008 17.55 17.63 16.61 17.63 218,195 +0.25(+1.44%)
Dec 17, 2008 17.85 17.92 17.15 17.38 168,012 -0.51(-2.85%)
Dec 16, 2008 18.23 18.23 17.26 17.89 147,166 +0.00(+0.00%)
Dec 15, 2008 17.97 18.06 17.24 17.89 102,108 -0.36(-1.97%)
Dec 12, 2008 18.81 18.87 17.16 18.25 177,693 -0.50(-2.67%)
Dec 11, 2008 18.87 19.20 18.68 18.75 115,140 -0.05(-0.27%)
Dec 10, 2008 18.52 19.32 17.46 18.80 347,651 -0.70(-3.59%)
Dec 09, 2008 20.51 20.55 19.40 19.50 235,342 -0.89(-4.36%)
Dec 08, 2008 18.75 20.45 18.63 20.39 236,675 +1.71(+9.15%)
Dec 05, 2008 18.15 18.92 18.00 18.68 129,736 +0.15(+0.81%)
Dec 04, 2008 15.68 18.80 15.68 18.53 187,930 +0.55(+3.06%)
Dec 03, 2008 17.83 18.36 17.70 17.98 75,699 -0.01(-0.06%)
Dec 02, 2008 18.47 18.47 17.62 17.99 177,339 -0.31(-1.69%)
Dec 01, 2008 18.04 18.70 17.85 18.30 175,480 +0.05(+0.27%)
Nov 28, 2008 18.71 18.85 18.24 18.25 55,702 -0.20(-1.08%)
Nov 26, 2008 17.55 18.61 16.89 18.45 204,480 +0.65(+3.65%)
Nov 25, 2008 18.46 18.46 16.62 17.80 183,213 -0.16(-0.89%)
Nov 24, 2008 17.75 18.35 17.75 17.96 197,767 +0.55(+3.16%)
Nov 21, 2008 17.55 18.19 17.22 17.41 292,220 -0.59(-3.28%)
Nov 20, 2008 18.71 19.48 17.50 18.00 355,336 -1.12(-5.86%)
Nov 19, 2008 20.65 20.65 18.65 19.12 212,439 -1.73(-8.30%)
Nov 18, 2008 17.70 20.85 16.40 20.85 486,142 +2.88(+16.03%)
Nov 17, 2008 20.30 20.50 17.97 17.97 661,213 -2.88(-13.81%)
Nov 14, 2008 24.05 24.50 20.52 20.85 1,365,208 -2.15(-9.35%)
Nov 13, 2008 23.80 24.66 22.98 23.00 276,411 -1.33(-5.47%)
Nov 12, 2008 24.42 25.55 24.04 24.33 98,306 -0.62(-2.48%)
Nov 11, 2008 23.66 25.99 23.42 24.95 196,451 +1.43(+6.08%)
Nov 10, 2008 23.21 24.81 23.09 23.52 129,198 -0.42(-1.75%)
Nov 07, 2008 24.31 24.60 23.75 23.94 79,974 -0.48(-1.97%)
Nov 06, 2008 25.90 26.12 24.42 24.42 88,515 -1.89(-7.18%)
Nov 05, 2008 27.66 28.01 25.80 26.31 86,370 -1.36(-4.93%)
Nov 04, 2008 28.35 28.35 27.40 27.67 590,062 -0.58(-2.04%)
Nov 03, 2008 27.38 28.53 27.38 28.25 177,007 +0.87(+3.18%)
Oct 31, 2008 26.45 27.50 26.30 27.38 359,105 +0.31(+1.15%)
Oct 30, 2008 26.98 27.19 25.69 27.07 164,342 +1.56(+6.12%)
Oct 29, 2008 25.00 26.66 24.45 25.51 244,623 +0.69(+2.78%)
Oct 28, 2008 23.96 26.00 23.37 24.82 221,589 +0.68(+2.82%)
Oct 27, 2008 22.55 25.04 22.55 24.14 253,135 +1.37(+6.02%)
Oct 24, 2008 21.70 23.15 21.70 22.77 100,365 +0.16(+0.71%)
Oct 23, 2008 22.10 22.96 21.06 22.61 206,339 +0.81(+3.72%)
Oct 22, 2008 22.50 24.54 21.39 21.80 458,437 -3.09(-12.41%)
Oct 21, 2008 25.70 25.70 24.51 24.89 181,437 -0.95(-3.68%)
Oct 20, 2008 25.05 25.95 23.61 25.84 157,577 +0.99(+3.98%)
Oct 17, 2008 22.95 25.27 22.05 24.85 361,331 +1.97(+8.61%)
Oct 16, 2008 21.48 23.40 21.34 22.88 85,653 +1.02(+4.67%)
Oct 15, 2008 23.01 23.84 21.85 21.86 177,165 -1.29(-5.57%)
Oct 14, 2008 23.70 23.85 22.85 23.15 252,420 -0.01(-0.04%)
Oct 13, 2008 21.77 23.66 20.00 23.16 231,060 +3.17(+15.86%)
Oct 10, 2008 20.88 21.13 19.30 19.99 495,376 -1.52(-7.07%)
Oct 09, 2008 22.45 22.93 21.08 21.51 161,959 -0.79(-3.54%)
Oct 08, 2008 22.51 23.30 21.61 22.30 399,104 -0.70(-3.04%)
Oct 07, 2008 23.80 24.18 22.49 23.00 166,893 -1.39(-5.70%)
Oct 06, 2008 21.83 24.42 21.83 24.39 138,904 -0.23(-0.93%)
Oct 03, 2008 26.10 26.70 22.82 24.62 201,497 -1.18(-4.57%)
Oct 02, 2008 25.92 26.65 24.30 25.80 161,146 +0.09(+0.35%)
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.