Stride Inc (NY: LRN )

27.81 USD -1.02 (-3.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.78 30.10 29.63 29.72 156,274 -0.26(-0.87%)
May 30, 2013 29.84 30.14 29.68 29.98 175,154 +0.12(+0.40%)
May 29, 2013 30.30 30.47 29.66 29.86 290,282 -0.49(-1.61%)
May 28, 2013 30.26 30.63 30.12 30.35 314,747 +0.49(+1.64%)
May 24, 2013 29.98 30.00 29.50 29.86 230,137 -0.19(-0.63%)
May 23, 2013 29.58 30.07 29.20 30.05 183,388 +0.18(+0.60%)
May 22, 2013 30.62 30.89 29.66 29.87 261,770 -0.69(-2.26%)
May 21, 2013 29.76 30.63 29.75 30.56 360,366 +0.77(+2.58%)
May 20, 2013 29.64 29.88 29.54 29.79 299,208 +0.18(+0.61%)
May 17, 2013 29.40 29.83 29.36 29.61 313,149 +0.26(+0.89%)
May 16, 2013 29.21 30.03 29.21 29.35 522,047 +0.11(+0.38%)
May 15, 2013 28.54 29.27 28.44 29.24 974,327 +1.40(+5.03%)
May 13, 2013 27.39 27.91 27.15 27.84 705,130 +0.34(+1.24%)
May 10, 2013 26.01 27.75 25.80 27.50 508,102 +1.60(+6.18%)
May 09, 2013 25.05 25.91 24.77 25.90 1,107,525 +0.75(+2.98%)
May 08, 2013 25.29 25.65 24.83 25.15 233,689 -0.35(-1.37%)
May 07, 2013 25.67 25.87 25.35 25.50 325,718 -0.15(-0.58%)
May 06, 2013 25.82 25.97 25.47 25.65 411,947 -0.09(-0.35%)
May 03, 2013 25.90 26.07 24.90 25.74 528,664 +0.84(+3.37%)
May 02, 2013 24.61 25.17 24.23 24.90 339,747 +0.38(+1.55%)
May 01, 2013 25.29 25.43 24.23 24.52 243,769 -0.95(-3.73%)
Apr 30, 2013 25.26 25.54 24.92 25.47 256,891 +0.15(+0.59%)
Apr 29, 2013 25.26 25.82 25.20 25.32 201,047 +0.11(+0.44%)
Apr 26, 2013 25.14 25.50 24.97 25.21 140,375 +0.00(+0.00%)
Apr 25, 2013 24.78 25.56 24.49 25.21 294,633 +0.82(+3.36%)
Apr 24, 2013 24.51 24.75 24.25 24.39 214,430 -0.37(-1.49%)
Apr 23, 2013 24.91 25.10 24.54 24.76 323,622 +0.04(+0.16%)
Apr 22, 2013 24.89 25.02 24.22 24.72 228,130 -0.05(-0.20%)
Apr 19, 2013 25.04 25.23 24.66 24.77 145,912 -0.17(-0.68%)
Apr 18, 2013 24.83 25.20 24.71 24.94 274,593 +0.13(+0.52%)
Apr 17, 2013 24.50 24.89 24.20 24.81 174,072 +0.09(+0.36%)
Apr 16, 2013 24.11 24.88 23.73 24.72 263,895 +0.70(+2.91%)
Apr 15, 2013 24.87 25.00 23.87 24.02 125,082 -1.01(-4.04%)
Apr 12, 2013 24.86 25.12 24.58 25.03 125,434 +0.18(+0.72%)
Apr 11, 2013 24.88 25.24 24.63 24.85 199,057 +0.03(+0.12%)
Apr 10, 2013 24.57 25.37 24.57 24.82 310,357 +0.30(+1.22%)
Apr 09, 2013 24.83 25.31 24.50 24.52 253,545 -0.25(-1.01%)
Apr 08, 2013 24.61 24.83 24.45 24.77 273,169 +0.23(+0.94%)
Apr 05, 2013 23.86 24.58 23.45 24.54 344,089 +0.27(+1.11%)
Apr 04, 2013 24.05 24.44 23.75 24.27 147,348 +0.76(+3.23%)
Apr 03, 2013 23.65 23.75 23.24 23.51 223,879 -0.16(-0.68%)
Apr 02, 2013 23.86 23.93 23.52 23.67 195,532 -0.07(-0.29%)
Apr 01, 2013 24.00 24.00 23.40 23.74 216,423 -0.37(-1.53%)
Mar 28, 2013 23.86 24.54 23.85 24.11 359,640 +0.19(+0.79%)
Mar 27, 2013 23.42 24.17 23.39 23.92 248,184 +0.32(+1.36%)
Mar 26, 2013 23.72 23.72 23.22 23.60 81,609 -0.01(-0.04%)
Mar 25, 2013 23.88 24.25 22.89 23.61 290,030 -0.12(-0.51%)
Mar 22, 2013 23.80 23.95 23.27 23.73 335,927 -0.06(-0.25%)
Mar 21, 2013 23.65 23.95 23.63 23.79 309,458 -0.03(-0.13%)
Mar 20, 2013 23.31 23.86 23.04 23.82 147,142 +0.65(+2.81%)
Mar 19, 2013 23.51 23.64 22.95 23.17 326,885 -0.37(-1.57%)
Mar 18, 2013 22.93 23.57 22.93 23.54 255,534 +0.32(+1.38%)
Mar 15, 2013 23.01 23.24 22.77 23.22 475,085 +0.37(+1.62%)
Mar 14, 2013 21.74 22.99 21.58 22.85 428,923 +1.14(+5.25%)
Mar 13, 2013 21.49 21.86 21.32 21.71 182,168 +0.22(+1.02%)
Mar 12, 2013 22.06 22.46 21.10 21.49 898,658 -0.61(-2.76%)
Mar 11, 2013 21.95 22.25 21.75 22.10 145,921 +0.09(+0.41%)
Mar 08, 2013 21.59 22.70 21.30 22.01 434,285 +0.73(+3.43%)
Mar 07, 2013 20.50 21.31 20.32 21.28 283,690 +0.78(+3.80%)
Mar 06, 2013 20.64 20.72 20.27 20.50 226,054 -0.13(-0.63%)
Mar 05, 2013 20.33 20.65 20.33 20.63 212,011 +0.38(+1.88%)
Mar 04, 2013 20.82 20.90 19.92 20.25 220,373 -0.58(-2.78%)
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.