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 (%)
Nov 30, 2010 25.30 25.90 25.25 25.64 168,278 +0.03(+0.12%)
Nov 29, 2010 25.47 25.80 25.39 25.61 89,105 -0.08(-0.31%)
Nov 26, 2010 25.37 25.85 25.37 25.69 63,904 +0.09(+0.35%)
Nov 24, 2010 25.38 25.60 25.60 25.60 117,221 +0.57(+2.28%)
Nov 23, 2010 24.81 25.30 24.69 25.03 171,562 -0.09(-0.36%)
Nov 22, 2010 25.04 25.60 24.68 25.12 178,458 +0.09(+0.36%)
Nov 19, 2010 24.21 25.09 23.86 25.03 269,818 +0.95(+3.95%)
Nov 18, 2010 23.72 24.13 23.28 24.08 455,672 +0.68(+2.91%)
Nov 17, 2010 23.99 24.11 23.26 23.40 175,068 -0.51(-2.13%)
Nov 16, 2010 24.21 24.21 23.48 23.91 229,597 -0.52(-2.13%)
Nov 15, 2010 24.55 24.83 24.38 24.43 177,504 -0.07(-0.29%)
Nov 12, 2010 24.75 25.00 24.48 24.50 270,697 -0.48(-1.92%)
Nov 11, 2010 24.69 25.03 24.59 24.98 311,018 -0.04(-0.16%)
Nov 10, 2010 25.05 25.20 24.75 25.02 455,541 +0.11(+0.44%)
Nov 09, 2010 27.43 27.43 24.36 24.91 1,057,886 -3.25(-11.54%)
Nov 08, 2010 28.18 28.47 27.75 28.16 135,238 -0.10(-0.35%)
Nov 05, 2010 28.18 28.52 28.06 28.26 96,183 +0.19(+0.68%)
Nov 04, 2010 28.68 28.85 27.80 28.07 139,207 -0.15(-0.53%)
Nov 03, 2010 28.33 28.67 27.61 28.22 78,197 +0.00(+0.00%)
Nov 02, 2010 28.03 28.49 28.01 28.22 97,773 +0.54(+1.95%)
Nov 01, 2010 27.90 28.59 27.41 27.68 131,584 -0.23(-0.82%)
Oct 29, 2010 27.90 28.21 27.86 27.91 81,853 -0.15(-0.53%)
Oct 28, 2010 28.36 28.44 27.81 28.06 79,337 -0.04(-0.14%)
Oct 27, 2010 28.15 28.19 27.60 28.10 110,380 -0.30(-1.06%)
Oct 25, 2010 28.21 28.70 28.21 28.40 85,316 +0.43(+1.54%)
Oct 22, 2010 27.22 28.00 27.19 27.97 57,241 +0.90(+3.32%)
Oct 21, 2010 27.89 27.90 26.84 27.07 128,436 -0.60(-2.17%)
Oct 20, 2010 27.35 27.88 27.30 27.67 59,904 +0.52(+1.92%)
Oct 19, 2010 27.72 27.91 26.93 27.15 119,440 -0.89(-3.17%)
Oct 18, 2010 27.52 28.05 27.40 28.04 88,675 +0.52(+1.89%)
Oct 15, 2010 28.34 28.46 27.44 27.52 136,992 -0.51(-1.82%)
Oct 14, 2010 28.33 28.33 27.13 28.03 219,087 -0.47(-1.65%)
Oct 13, 2010 27.31 28.67 27.10 28.50 238,872 +1.27(+4.66%)
Oct 12, 2010 27.51 27.56 27.05 27.23 150,882 -0.30(-1.09%)
Oct 11, 2010 27.61 27.73 27.38 27.53 325,143 -0.01(-0.04%)
Oct 08, 2010 27.54 28.66 27.50 27.54 252,057 -1.03(-3.61%)
Oct 07, 2010 28.87 28.93 28.49 28.57 497 -0.04(-0.14%)
Oct 06, 2010 29.00 29.09 28.43 28.61 129,021 -0.48(-1.65%)
Oct 05, 2010 29.22 29.42 29.00 29.09 196,788 +0.21(+0.73%)
Oct 04, 2010 29.00 29.13 28.50 28.88 212,090 -0.10(-0.35%)
Oct 01, 2010 28.98 29.38 28.64 28.98 189,692 -0.05(-0.17%)
Sep 30, 2010 29.16 29.31 28.80 29.03 231,960 +0.03(+0.10%)
Sep 29, 2010 28.85 29.02 28.75 29.00 122,980 +0.03(+0.10%)
Sep 28, 2010 29.04 29.20 28.66 28.97 234 +0.14(+0.49%)
Sep 27, 2010 29.31 29.31 28.70 28.83 212,962 -0.41(-1.40%)
Sep 24, 2010 28.88 29.71 28.64 29.24 441,669 +0.72(+2.52%)
Sep 23, 2010 28.52 28.85 28.23 28.52 27,273 -0.06(-0.21%)
Sep 22, 2010 28.58 28.77 28.26 28.58 224,574 +0.00(+0.00%)
Sep 21, 2010 28.60 29.19 28.51 28.58 208,561 +0.08(+0.28%)
Sep 20, 2010 27.50 28.57 27.49 28.50 315,518 +1.04(+3.79%)
Sep 17, 2010 27.46 27.66 26.30 27.46 291,735 +1.04(+3.94%)
Sep 15, 2010 26.07 26.50 25.97 26.42 163,157 +0.19(+0.72%)
Sep 14, 2010 26.15 26.50 26.14 26.23 256,061 +0.30(+1.16%)
Sep 13, 2010 23.50 26.00 23.35 25.93 412,089 +2.03(+8.49%)
Sep 10, 2010 24.00 24.12 23.79 23.90 213,775 -0.10(-0.42%)
Sep 09, 2010 24.25 24.29 23.82 24.00 94,961 -0.05(-0.21%)
Sep 08, 2010 23.86 24.18 23.86 24.05 110,577 +0.26(+1.09%)
Sep 07, 2010 24.35 24.35 23.70 23.79 791 -0.57(-2.34%)
Sep 03, 2010 23.40 24.48 23.19 24.36 132,139 +1.16(+5.00%)
Sep 02, 2010 23.52 23.58 22.90 23.20 394 -0.20(-0.85%)
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.