Stride Inc (NY: LRN )

34.29 USD -0.27 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.83 18.25 17.50 17.50 306,504 -0.30(-1.69%)
May 28, 2009 17.67 17.85 17.00 17.80 358,331 +0.03(+0.17%)
May 27, 2009 18.07 18.50 17.62 17.77 261,844 -0.13(-0.73%)
May 26, 2009 17.76 18.08 17.40 17.90 183,834 +0.00(+0.00%)
May 22, 2009 17.39 17.97 17.05 17.90 121,980 +0.54(+3.11%)
May 21, 2009 16.69 17.50 16.60 17.36 140,190 +0.63(+3.77%)
May 20, 2009 16.52 16.83 16.19 16.73 141,316 +0.23(+1.39%)
May 19, 2009 16.50 16.73 16.03 16.50 161,522 -0.15(-0.90%)
May 18, 2009 16.01 16.69 15.92 16.65 202,005 +0.60(+3.74%)
May 15, 2009 15.69 16.28 15.59 16.05 150,661 +0.46(+2.95%)
May 14, 2009 15.45 15.85 15.07 15.59 215,471 +0.51(+3.38%)
May 13, 2009 15.91 15.91 15.00 15.08 197,805 -0.79(-4.98%)
May 12, 2009 16.48 16.66 15.70 15.87 349,453 -0.57(-3.47%)
May 11, 2009 16.72 16.72 15.60 16.44 359,231 -0.56(-3.29%)
May 08, 2009 17.98 18.95 16.66 17.00 556,064 -1.05(-5.82%)
May 07, 2009 18.50 18.63 17.66 18.05 401,868 -0.56(-3.01%)
May 06, 2009 17.95 18.66 17.56 18.61 252,323 +0.65(+3.62%)
May 05, 2009 16.76 18.00 16.33 17.96 222,350 +1.27(+7.61%)
May 04, 2009 17.42 17.42 16.22 16.69 154,887 -0.28(-1.65%)
May 01, 2009 17.14 17.95 16.41 16.97 623,793 -0.61(-3.47%)
Apr 30, 2009 18.02 18.02 17.36 17.58 259,873 -0.33(-1.84%)
Apr 29, 2009 17.75 18.22 17.75 17.91 128,415 +0.25(+1.42%)
Apr 28, 2009 18.00 18.10 17.51 17.66 210,563 -0.16(-0.90%)
Apr 27, 2009 17.40 18.49 17.40 17.82 186,843 +0.22(+1.25%)
Apr 24, 2009 17.50 17.99 17.22 17.60 100,782 +0.45(+2.62%)
Apr 23, 2009 17.65 17.74 17.00 17.15 193,888 -0.38(-2.17%)
Apr 22, 2009 17.24 18.00 17.24 17.53 336,535 -0.46(-2.56%)
Apr 21, 2009 16.93 17.99 16.63 17.99 142,052 +0.92(+5.39%)
Apr 20, 2009 17.59 17.67 16.77 17.07 160,895 -0.55(-3.12%)
Apr 17, 2009 16.10 18.00 15.82 17.62 220,548 +1.76(+11.10%)
Apr 16, 2009 15.40 16.05 15.05 15.86 157,868 +0.57(+3.73%)
Apr 15, 2009 15.30 15.50 14.99 15.29 316,165 -0.06(-0.39%)
Apr 14, 2009 15.32 15.66 15.02 15.35 69,184 -0.20(-1.29%)
Apr 13, 2009 15.43 15.77 14.99 15.55 102,073 -0.08(-0.51%)
Apr 09, 2009 15.61 16.07 15.32 15.63 97,171 +0.27(+1.76%)
Apr 08, 2009 16.08 16.09 15.05 15.36 184,286 -0.26(-1.66%)
Apr 07, 2009 15.88 16.42 15.55 15.62 160,994 -0.38(-2.38%)
Apr 06, 2009 15.50 16.11 15.17 16.00 202,979 +0.48(+3.09%)
Apr 03, 2009 15.88 15.88 15.25 15.52 155,527 -0.34(-2.14%)
Apr 02, 2009 13.93 16.57 13.66 15.86 745,260 +2.20(+16.11%)
Apr 01, 2009 13.79 13.93 13.50 13.66 309,263 -0.24(-1.73%)
Mar 31, 2009 13.83 14.00 13.46 13.90 256,310 +0.00(+0.00%)
Mar 30, 2009 13.71 14.05 13.15 13.90 163,809 +0.31(+2.28%)
Mar 26, 2009 13.74 14.20 13.17 13.59 110,226 +0.16(+1.19%)
Mar 25, 2009 12.99 13.72 12.99 13.43 102,906 +0.28(+2.13%)
Mar 24, 2009 13.20 13.28 12.96 13.15 236,230 -0.25(-1.87%)
Mar 23, 2009 13.21 13.57 13.16 13.40 207,148 -0.29(-2.12%)
Mar 20, 2009 14.09 14.09 13.37 13.69 371,525 -0.05(-0.36%)
Mar 19, 2009 13.40 13.82 13.29 13.74 408,893 +0.69(+5.29%)
Mar 18, 2009 13.22 13.75 12.73 13.05 780,734 +0.03(+0.23%)
Mar 17, 2009 13.19 13.32 12.77 13.02 431,185 -0.30(-2.25%)
Mar 16, 2009 14.80 15.08 13.26 13.32 378,656 -1.32(-9.02%)
Mar 13, 2009 14.09 14.83 13.83 14.64 0 +0.71(+5.10%)
Mar 12, 2009 13.49 14.00 13.13 13.93 232,570 +0.39(+2.88%)
Mar 11, 2009 12.82 13.60 12.61 13.54 225,293 +0.76(+5.95%)
Mar 10, 2009 12.58 13.23 12.12 12.78 332,473 +0.40(+3.23%)
Mar 09, 2009 14.58 14.58 11.95 12.38 512,219 -2.37(-16.07%)
Mar 06, 2009 15.16 15.50 14.24 14.75 0 -0.35(-2.32%)
Mar 05, 2009 15.31 15.40 14.82 15.10 244,222 -0.77(-4.85%)
Mar 04, 2009 15.65 16.10 15.52 15.87 207,332 +0.29(+1.86%)
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.