Stride Inc (NY: LRN )

30.66 USD +0.11 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.95 26.97 25.35 26.50 136,050 -0.39(-1.45%)
Sep 29, 2008 27.28 28.10 26.13 26.89 347,546 -2.11(-7.28%)
Sep 26, 2008 27.79 29.00 27.53 29.00 0 +1.23(+4.43%)
Sep 25, 2008 28.40 28.50 27.68 27.77 105,851 -0.51(-1.80%)
Sep 24, 2008 26.93 28.28 26.93 28.28 156,467 +0.81(+2.95%)
Sep 23, 2008 27.89 27.89 26.41 27.47 100,561 -0.58(-2.07%)
Sep 22, 2008 28.52 28.95 27.66 28.05 123,751 -0.88(-3.04%)
Sep 19, 2008 28.96 29.10 25.86 28.93 0 +0.57(+2.01%)
Sep 18, 2008 28.10 28.65 27.59 28.36 189,881 +0.36(+1.29%)
Sep 17, 2008 28.78 28.95 27.65 28.00 196,239 -0.98(-3.38%)
Sep 16, 2008 27.55 29.00 27.20 28.98 348,210 +1.27(+4.58%)
Sep 15, 2008 28.50 28.74 27.55 27.71 163,803 -0.87(-3.04%)
Sep 12, 2008 28.50 29.47 28.05 28.58 411,471 -0.05(-0.17%)
Sep 11, 2008 27.25 29.40 26.91 28.63 288,589 +1.10(+4.00%)
Sep 10, 2008 27.00 27.53 26.14 27.53 233,675 +0.47(+1.74%)
Sep 09, 2008 26.00 27.75 24.50 27.06 670,132 +2.78(+11.45%)
Sep 08, 2008 25.98 25.98 23.93 24.28 148,885 +0.53(+2.23%)
Sep 05, 2008 24.36 24.36 23.63 23.75 0 -0.45(-1.86%)
Sep 04, 2008 24.34 24.34 23.91 24.20 125,353 -0.16(-0.66%)
Sep 03, 2008 23.82 24.36 23.34 24.36 131,396 +0.54(+2.27%)
Sep 02, 2008 24.12 24.12 23.26 23.82 51,701 +0.25(+1.06%)
Aug 29, 2008 23.68 24.19 23.29 23.57 136,997 -0.52(-2.16%)
Aug 28, 2008 24.22 24.22 23.82 24.09 127,631 -0.12(-0.50%)
Aug 27, 2008 24.00 24.22 24.00 24.21 193,088 -0.03(-0.12%)
Aug 26, 2008 23.80 24.24 23.51 24.24 36,928 +0.19(+0.79%)
Aug 25, 2008 24.00 24.05 23.51 24.05 23,869 +0.45(+1.91%)
Aug 22, 2008 23.89 24.01 23.23 23.60 27,257 +0.15(+0.64%)
Aug 21, 2008 23.60 23.60 23.03 23.45 72,732 -0.06(-0.26%)
Aug 20, 2008 24.19 24.65 23.50 23.51 69,560 -0.95(-3.88%)
Aug 19, 2008 24.25 24.46 23.48 24.46 38,152 -0.03(-0.12%)
Aug 18, 2008 24.71 24.96 23.65 24.49 38,268 -0.56(-2.24%)
Aug 15, 2008 26.00 26.00 24.59 25.05 0 -0.41(-1.61%)
Aug 14, 2008 25.04 25.65 24.95 25.46 96,951 -0.04(-0.16%)
Aug 13, 2008 25.60 25.91 25.26 25.50 68,764 -0.33(-1.28%)
Aug 12, 2008 26.00 26.55 25.75 25.83 88,765 -0.67(-2.53%)
Aug 11, 2008 26.50 26.75 25.31 26.50 109,836 +0.12(+0.45%)
Aug 08, 2008 25.25 26.44 25.25 26.38 98,127 +0.63(+2.45%)
Aug 07, 2008 25.60 25.97 25.30 25.75 111,168 -0.09(-0.35%)
Aug 06, 2008 25.26 25.95 24.59 25.84 64,700 +0.20(+0.78%)
Aug 05, 2008 25.10 25.97 24.45 25.64 221,606 +0.43(+1.71%)
Aug 04, 2008 24.70 25.35 24.48 25.21 61,467 +0.21(+0.84%)
Aug 01, 2008 25.05 25.05 24.58 25.00 104,324 -0.28(-1.11%)
Jul 31, 2008 23.91 25.28 23.83 25.28 173,218 +0.86(+3.52%)
Jul 30, 2008 24.49 24.49 23.49 24.42 123,469 +0.32(+1.33%)
Jul 29, 2008 24.10 24.36 23.30 24.10 257,441 +0.56(+2.38%)
Jul 28, 2008 23.20 24.00 23.01 23.54 106,233 +0.17(+0.73%)
Jul 25, 2008 23.97 24.23 22.78 23.37 171,331 -0.60(-2.50%)
Jul 24, 2008 24.13 24.13 23.58 23.97 133,823 +0.06(+0.25%)
Jul 23, 2008 23.97 24.11 23.50 23.91 174,205 -0.04(-0.17%)
Jul 22, 2008 23.50 25.75 23.31 23.95 102,202 +0.26(+1.10%)
Jul 21, 2008 23.80 23.80 22.85 23.69 95,507 -0.03(-0.13%)
Jul 18, 2008 23.50 23.75 23.04 23.72 105,320 +0.27(+1.15%)
Jul 17, 2008 22.10 23.50 22.10 23.45 235,533 +1.14(+5.11%)
Jul 16, 2008 22.05 22.50 21.10 22.31 66,799 +0.42(+1.92%)
Jul 15, 2008 22.24 22.95 21.12 21.89 205,759 +0.10(+0.46%)
Jul 14, 2008 22.50 22.87 21.30 21.79 75,889 -1.21(-5.26%)
Jul 11, 2008 21.77 23.00 21.77 23.00 104,066 +0.18(+0.79%)
Jul 10, 2008 22.12 22.88 22.12 22.82 147,210 +0.88(+4.01%)
Jul 09, 2008 22.00 22.89 21.40 21.94 194,656 -0.09(-0.41%)
Jul 08, 2008 20.90 22.54 20.54 22.03 167,516 +0.95(+4.51%)
Jul 07, 2008 21.45 21.45 20.45 21.08 89,112 -0.20(-0.94%)
Jul 04, 2008 22.22 22.32 20.81 21.28 54,009 +0.00(+0.00%)
Jul 03, 2008 22.22 22.32 20.81 21.28 54,009 -1.11(-4.96%)
Jul 02, 2008 22.90 23.55 22.27 22.39 76,074 -0.36(-1.58%)
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.