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 (%)
Jan 31, 2013 17.95 18.58 17.77 18.46 346,991 +0.51(+2.84%)
Jan 30, 2013 18.47 18.51 17.80 17.95 340,824 -0.49(-2.66%)
Jan 29, 2013 18.54 18.58 18.16 18.44 285,431 -0.20(-1.07%)
Jan 28, 2013 18.58 18.86 18.49 18.64 292,250 +0.04(+0.22%)
Jan 25, 2013 19.27 19.45 18.43 18.60 790,994 -0.57(-2.97%)
Jan 24, 2013 19.26 19.69 18.92 19.17 415,159 -0.33(-1.69%)
Jan 23, 2013 19.16 19.54 19.03 19.50 264,478 +0.27(+1.40%)
Jan 22, 2013 19.37 19.46 18.91 19.23 179,265 -0.08(-0.41%)
Jan 18, 2013 19.02 19.36 19.00 19.31 134,906 +0.33(+1.74%)
Jan 17, 2013 19.47 19.73 18.65 18.98 311,117 -0.35(-1.81%)
Jan 16, 2013 19.20 19.40 18.95 19.33 286,473 +0.13(+0.68%)
Jan 15, 2013 19.22 19.37 18.77 19.20 393,958 -0.17(-0.88%)
Jan 14, 2013 20.35 20.54 19.18 19.37 466,245 -0.98(-4.82%)
Jan 11, 2013 20.00 20.45 19.98 20.35 178,907 +0.43(+2.16%)
Jan 10, 2013 20.79 20.79 19.71 19.92 236,650 -0.72(-3.49%)
Jan 09, 2013 20.11 20.70 19.75 20.64 324,872 +0.32(+1.57%)
Jan 08, 2013 21.19 21.47 20.17 20.32 213,740 -0.94(-4.42%)
Jan 07, 2013 21.14 21.36 20.96 21.26 131,455 -0.11(-0.51%)
Jan 04, 2013 21.12 21.49 20.86 21.37 170,923 +0.29(+1.38%)
Jan 03, 2013 20.66 21.12 20.66 21.08 195,844 +0.40(+1.93%)
Jan 02, 2013 21.08 21.10 20.35 20.68 232,592 +0.24(+1.17%)
Dec 31, 2012 20.07 20.56 19.82 20.44 184,849 +0.33(+1.64%)
Dec 28, 2012 20.00 20.84 19.73 20.11 171,119 -0.04(-0.20%)
Dec 27, 2012 20.39 20.39 19.57 20.15 119,178 -0.28(-1.37%)
Dec 26, 2012 20.43 20.71 20.12 20.43 318,899 +0.00(+0.00%)
Dec 24, 2012 19.86 20.48 19.84 20.43 116,475 +0.56(+2.82%)
Dec 21, 2012 19.92 20.01 19.33 19.87 342,168 -0.16(-0.80%)
Dec 20, 2012 21.13 21.33 20.00 20.03 355,121 +0.01(+0.05%)
Dec 19, 2012 20.30 20.64 20.00 20.02 171,214 -0.24(-1.18%)
Dec 18, 2012 19.91 20.59 19.81 20.26 288,853 +0.34(+1.71%)
Dec 17, 2012 19.26 20.23 19.17 19.92 227,791 +0.71(+3.70%)
Dec 14, 2012 18.61 19.22 18.47 19.21 167,611 +0.53(+2.84%)
Dec 13, 2012 18.80 19.18 18.61 18.68 146,451 -0.18(-0.95%)
Dec 12, 2012 19.10 19.52 18.70 18.86 315,626 -0.24(-1.26%)
Dec 11, 2012 18.43 19.12 18.36 19.10 347,087 +0.71(+3.86%)
Dec 10, 2012 18.11 18.39 17.98 18.39 323,202 +0.26(+1.43%)
Dec 07, 2012 17.80 18.19 17.57 18.13 266,624 +0.36(+2.03%)
Dec 06, 2012 17.33 17.77 17.16 17.77 155,109 +0.45(+2.60%)
Dec 05, 2012 17.33 17.47 17.04 17.32 177,677 +0.04(+0.23%)
Dec 04, 2012 17.00 17.40 16.87 17.28 179,483 -0.05(-0.29%)
Nov 30, 2012 17.70 17.96 17.07 17.33 240,120 -0.36(-2.04%)
Nov 29, 2012 16.88 17.96 16.77 17.69 291,971 +0.80(+4.74%)
Nov 28, 2012 16.48 16.94 16.17 16.89 291,157 +0.30(+1.81%)
Nov 27, 2012 16.18 16.74 16.07 16.59 217,019 +0.34(+2.09%)
Nov 26, 2012 16.23 16.33 15.90 16.25 420,323 -0.02(-0.12%)
Nov 23, 2012 16.27 16.37 16.14 16.27 126,949 +0.10(+0.62%)
Nov 21, 2012 16.27 16.56 16.11 16.17 313,331 -0.10(-0.61%)
Nov 20, 2012 16.31 16.74 15.83 16.27 744,458 -0.34(-2.05%)
Nov 19, 2012 19.31 19.81 16.48 16.61 2,084,705 -3.84(-18.78%)
Nov 16, 2012 19.66 20.53 19.47 20.45 370,761 +0.72(+3.65%)
Nov 15, 2012 19.34 19.93 19.22 19.73 302,639 +0.31(+1.60%)
Nov 14, 2012 19.70 19.92 19.27 19.42 613,591 -0.18(-0.92%)
Nov 13, 2012 19.72 19.89 19.33 19.60 335,999 -0.23(-1.16%)
Nov 12, 2012 19.61 20.12 19.45 19.83 304,408 +0.26(+1.33%)
Nov 09, 2012 19.70 20.21 19.38 19.57 383,490 -0.53(-2.64%)
Nov 08, 2012 20.41 20.73 20.05 20.10 301,088 -0.31(-1.52%)
Nov 07, 2012 20.46 20.82 20.06 20.41 233,782 -0.31(-1.50%)
Nov 06, 2012 20.65 21.00 20.34 20.72 118,621 +0.19(+0.93%)
Nov 05, 2012 20.80 21.15 20.38 20.53 141,468 -0.20(-0.96%)
Nov 02, 2012 21.20 21.48 20.46 20.73 200,924 -0.13(-0.62%)
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.