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 28, 2010 25.02 25.34 24.79 25.02 367,843 +0.19(+0.77%)
May 27, 2010 24.15 24.91 23.76 24.83 193,135 +1.10(+4.64%)
May 26, 2010 23.73 24.47 22.98 23.73 856 +0.66(+2.86%)
May 25, 2010 23.13 23.29 22.65 23.07 131,121 -0.56(-2.37%)
May 24, 2010 23.45 23.87 23.09 23.63 160,778 +0.20(+0.85%)
May 21, 2010 23.16 23.64 22.99 23.43 211,882 -0.16(-0.68%)
May 20, 2010 23.97 24.23 23.59 23.59 182,777 -1.20(-4.84%)
May 19, 2010 24.66 25.27 24.66 24.79 236,968 -0.03(-0.12%)
May 18, 2010 25.11 25.48 24.54 24.82 20,400 -0.15(-0.60%)
May 17, 2010 25.02 25.30 24.42 24.97 198,605 -0.03(-0.12%)
May 14, 2010 25.00 25.27 24.82 25.00 175,840 +0.00(+0.00%)
May 13, 2010 24.15 25.17 24.15 25.00 254,137 +0.73(+3.01%)
May 12, 2010 24.04 24.51 23.90 24.27 251,336 +0.32(+1.34%)
May 11, 2010 24.17 24.55 23.93 23.95 339,784 +0.83(+3.59%)
May 10, 2010 23.16 23.20 22.83 23.12 138,091 +0.76(+3.40%)
May 07, 2010 23.00 23.12 22.30 22.36 178,247 -0.77(-3.33%)
May 06, 2010 23.27 23.72 22.40 23.13 128,810 -0.43(-1.83%)
May 05, 2010 23.59 23.78 23.38 23.56 52,053 -0.14(-0.59%)
May 04, 2010 23.80 23.84 23.26 23.70 114,049 -0.48(-1.99%)
May 03, 2010 23.67 24.36 23.49 24.18 93,720 +0.51(+2.15%)
Apr 30, 2010 24.68 25.01 23.58 23.67 146,201 -1.09(-4.40%)
Apr 29, 2010 24.35 24.84 23.27 24.76 167,586 +0.42(+1.73%)
Apr 28, 2010 24.66 24.66 24.31 24.34 46,809 -0.31(-1.26%)
Apr 27, 2010 24.69 24.90 24.36 24.65 235,855 -0.19(-0.76%)
Apr 26, 2010 24.80 25.09 24.62 24.84 107,162 -0.19(-0.76%)
Apr 23, 2010 25.14 25.25 24.82 25.03 102,958 -0.08(-0.32%)
Apr 22, 2010 24.80 25.11 24.57 25.11 73,498 +0.08(+0.32%)
Apr 21, 2010 24.52 25.20 24.39 25.03 139,095 +0.44(+1.79%)
Apr 20, 2010 24.36 24.73 24.29 24.59 182,769 +0.18(+0.74%)
Apr 19, 2010 25.11 25.30 24.23 24.41 106,168 -0.87(-3.44%)
Apr 16, 2010 24.98 25.30 24.66 25.28 199,152 +0.28(+1.12%)
Apr 15, 2010 24.77 25.16 24.65 25.00 136,787 +0.13(+0.52%)
Apr 14, 2010 24.07 24.90 23.69 24.87 253,798 +0.83(+3.45%)
Apr 13, 2010 23.33 24.05 23.25 24.04 176,319 +0.71(+3.04%)
Apr 12, 2010 23.31 23.48 22.95 23.33 73,042 +0.10(+0.43%)
Apr 09, 2010 23.35 23.70 23.10 23.23 99,698 -0.37(-1.57%)
Apr 08, 2010 23.80 23.89 23.51 23.60 115,867 -0.21(-0.88%)
Apr 07, 2010 23.06 23.83 23.06 23.81 125,560 +0.76(+3.30%)
Apr 06, 2010 22.93 23.26 22.93 23.05 59,988 +0.36(+1.59%)
Apr 05, 2010 22.28 23.00 22.28 22.69 96,028 +0.51(+2.30%)
Apr 01, 2010 22.25 22.18 22.18 22.18 177,600 -0.03(-0.14%)
Mar 31, 2010 23.08 23.24 22.19 22.21 135,377 -1.03(-4.43%)
Mar 30, 2010 23.63 23.82 23.18 23.24 93,780 -0.39(-1.65%)
Mar 29, 2010 23.68 23.76 23.52 23.63 92,739 +0.04(+0.17%)
Mar 26, 2010 23.55 23.90 23.50 23.59 83,004 +0.17(+0.73%)
Mar 25, 2010 24.21 24.28 23.37 23.42 118,865 -0.75(-3.10%)
Mar 24, 2010 24.34 24.34 23.80 24.17 193,325 -0.17(-0.70%)
Mar 23, 2010 23.72 24.40 23.71 24.34 182,203 +0.57(+2.40%)
Mar 22, 2010 23.20 23.85 23.09 23.77 141,301 +0.53(+2.28%)
Mar 19, 2010 23.09 23.41 22.84 23.24 213,881 +0.25(+1.09%)
Mar 18, 2010 22.96 23.35 22.87 22.99 107,959 +0.03(+0.13%)
Mar 17, 2010 22.77 23.09 22.62 22.96 154,175 +0.13(+0.57%)
Mar 16, 2010 22.94 23.02 22.65 22.83 166,085 +0.00(+0.00%)
Mar 15, 2010 22.56 22.84 22.43 22.83 162,526 +0.21(+0.93%)
Mar 12, 2010 22.60 22.62 22.51 22.62 193,266 +0.01(+0.04%)
Mar 11, 2010 22.45 22.61 22.27 22.61 87,014 +0.01(+0.04%)
Mar 10, 2010 22.45 22.67 22.16 22.60 118,117 +0.07(+0.31%)
Mar 09, 2010 21.98 22.66 21.97 22.53 167,080 +0.44(+1.99%)
Mar 08, 2010 22.23 22.29 21.90 22.09 86,049 -0.11(-0.50%)
Mar 05, 2010 21.61 22.22 21.56 22.20 203,937 +0.59(+2.73%)
Mar 04, 2010 21.35 21.62 21.23 21.61 96,142 +0.36(+1.69%)
Mar 03, 2010 21.00 21.49 20.94 21.25 167,984 +0.25(+1.19%)
Mar 02, 2010 20.72 21.00 20.59 21.00 160,376 +0.33(+1.60%)
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.