Stride Inc (NY: LRN )

29.28 USD -1.00 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 16.32 16.62 15.50 15.58 193,785 -1.03(-6.20%)
Feb 27, 2009 16.13 17.12 15.79 16.61 0 +0.44(+2.72%)
Feb 26, 2009 16.58 16.73 15.78 16.17 339,992 -0.38(-2.30%)
Feb 25, 2009 17.43 17.64 16.19 16.55 241,705 -1.16(-6.55%)
Feb 24, 2009 18.33 18.33 16.77 17.71 203,509 -0.35(-1.94%)
Feb 23, 2009 18.20 18.55 17.85 18.06 222,176 +0.06(+0.33%)
Feb 20, 2009 18.16 18.30 17.02 18.00 204,232 -0.32(-1.75%)
Feb 19, 2009 18.65 18.75 17.99 18.32 191,065 -0.17(-0.92%)
Feb 18, 2009 18.14 18.99 18.14 18.49 133,204 +0.34(+1.87%)
Feb 17, 2009 17.99 18.48 17.66 18.15 120,822 -0.20(-1.09%)
Feb 13, 2009 18.10 18.82 18.10 18.35 75,256 +0.38(+2.11%)
Feb 12, 2009 17.80 18.50 17.50 17.97 124,082 -0.22(-1.21%)
Feb 11, 2009 17.73 18.25 17.50 18.19 156,424 +0.60(+3.41%)
Feb 10, 2009 17.50 18.23 17.47 17.59 642,439 +1.15(+7.00%)
Feb 09, 2009 16.15 16.65 15.92 16.44 107,412 -0.21(-1.26%)
Feb 06, 2009 16.84 17.08 16.29 16.65 360,442 +0.11(+0.67%)
Feb 05, 2009 15.91 16.72 15.75 16.54 119,356 +0.52(+3.25%)
Feb 04, 2009 15.68 16.02 15.45 16.02 97,721 +0.49(+3.16%)
Feb 03, 2009 16.44 16.44 15.16 15.53 181,255 -0.52(-3.24%)
Feb 02, 2009 15.88 16.14 15.27 16.05 110,951 +0.08(+0.50%)
Jan 30, 2009 15.69 16.15 15.22 15.97 0 +0.25(+1.59%)
Jan 29, 2009 16.46 16.46 15.66 15.72 232,345 -0.91(-5.47%)
Jan 28, 2009 16.98 17.52 16.02 16.63 151,128 +0.37(+2.28%)
Jan 27, 2009 16.07 16.76 15.85 16.26 134,260 +0.14(+0.87%)
Jan 26, 2009 16.22 16.59 15.86 16.12 120,693 -0.12(-0.74%)
Jan 23, 2009 16.15 16.60 15.51 16.24 247,571 -0.67(-3.96%)
Jan 22, 2009 17.41 18.02 16.89 16.91 194,461 -1.09(-6.06%)
Jan 21, 2009 16.70 18.00 16.63 18.00 172,003 +1.59(+9.69%)
Jan 20, 2009 18.75 19.00 16.18 16.41 273,060 -2.89(-14.97%)
Jan 16, 2009 17.51 19.46 17.45 19.30 560,418 +1.68(+9.53%)
Jan 15, 2009 15.00 17.86 15.00 17.62 478,171 +2.58(+17.15%)
Jan 14, 2009 14.76 15.20 14.42 15.04 185,041 +0.12(+0.80%)
Jan 13, 2009 15.75 15.84 14.54 14.92 268,726 -0.78(-4.97%)
Jan 12, 2009 16.48 16.52 15.66 15.70 164,064 -0.78(-4.73%)
Jan 09, 2009 16.58 17.00 15.75 16.48 150,896 -0.03(-0.18%)
Jan 08, 2009 15.94 16.97 15.35 16.51 94,944 +0.49(+3.06%)
Jan 07, 2009 16.95 17.03 15.48 16.02 517,225 -1.16(-6.75%)
Jan 06, 2009 18.52 18.93 16.23 17.18 324,579 -1.56(-8.32%)
Jan 05, 2009 18.75 19.11 18.25 18.74 162,569 +0.03(+0.16%)
Jan 02, 2009 18.10 19.10 18.10 18.71 0 -0.04(-0.21%)
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.