Stride Inc (NY: LRN )

36.20 USD +1.16 (+3.33%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.21 22.71 22.15 22.65 293,536 +0.55(+2.49%)
Mar 28, 2014 21.71 22.25 21.54 22.10 440,248 +0.43(+1.98%)
Mar 27, 2014 21.22 21.73 21.20 21.67 337,814 +0.47(+2.22%)
Mar 26, 2014 21.59 21.64 20.99 21.20 259,589 -0.24(-1.12%)
Mar 25, 2014 21.87 21.98 21.41 21.44 216,199 +0.04(+0.19%)
Mar 24, 2014 21.64 21.67 21.26 21.40 354,733 -0.23(-1.06%)
Mar 21, 2014 21.34 22.00 21.31 21.63 271,635 +0.43(+2.03%)
Mar 20, 2014 21.21 21.46 21.05 21.20 232,725 +0.03(+0.14%)
Mar 19, 2014 20.90 21.27 20.85 21.17 236,645 +0.23(+1.10%)
Mar 18, 2014 20.50 21.00 20.50 20.94 291,799 +0.42(+2.05%)
Mar 17, 2014 20.21 20.61 20.15 20.52 153,174 +0.43(+2.14%)
Mar 14, 2014 19.79 20.15 19.66 20.09 373,236 +0.20(+1.01%)
Mar 13, 2014 20.37 20.40 19.75 19.89 351,271 -0.47(-2.31%)
Mar 12, 2014 20.09 20.50 19.66 20.36 362,850 +0.06(+0.30%)
Mar 11, 2014 21.25 21.37 20.28 20.30 375,867 -0.95(-4.47%)
Mar 10, 2014 21.77 22.06 21.20 21.25 305,369 -0.65(-2.97%)
Mar 07, 2014 22.19 22.30 21.71 21.90 375,046 -0.24(-1.08%)
Mar 06, 2014 22.30 22.36 22.08 22.14 259,131 -0.14(-0.63%)
Mar 05, 2014 22.40 22.64 22.07 22.28 308,517 -0.15(-0.67%)
Mar 04, 2014 22.61 22.78 22.35 22.43 257,348 +0.04(+0.18%)
Mar 03, 2014 22.39 22.47 22.26 22.39 256,154 -0.24(-1.06%)
Feb 28, 2014 22.79 22.86 22.43 22.63 196,714 -0.22(-0.96%)
Feb 27, 2014 22.47 22.93 22.47 22.85 184,457 +0.24(+1.06%)
Feb 26, 2014 22.60 22.71 22.45 22.61 238,727 +0.01(+0.04%)
Feb 25, 2014 22.52 22.86 22.42 22.60 264,546 +0.15(+0.67%)
Feb 24, 2014 22.06 22.57 21.95 22.45 377,920 +0.50(+2.28%)
Feb 21, 2014 22.00 22.01 21.79 21.95 464,540 -0.03(-0.14%)
Feb 20, 2014 22.03 22.32 21.82 21.98 342,265 -0.08(-0.36%)
Feb 19, 2014 22.51 22.79 22.01 22.06 305,332 -0.57(-2.52%)
Feb 18, 2014 21.89 22.79 21.69 22.63 396,450 +0.93(+4.29%)
Feb 14, 2014 21.33 21.70 21.70 21.70 346,500 +0.38(+1.78%)
Feb 13, 2014 20.99 21.46 20.75 21.32 242,081 +0.20(+0.95%)
Feb 12, 2014 20.72 21.12 20.64 21.12 302,598 +0.55(+2.67%)
Feb 11, 2014 20.37 20.59 20.10 20.57 314,916 +0.16(+0.78%)
Feb 10, 2014 20.53 20.63 20.09 20.41 194,850 -0.12(-0.58%)
Feb 07, 2014 20.31 20.73 20.20 20.53 275,570 +0.28(+1.38%)
Feb 06, 2014 20.18 20.50 19.72 20.25 408,026 +0.08(+0.40%)
Feb 05, 2014 21.40 21.45 19.88 20.17 698,622 -1.16(-5.44%)
Feb 04, 2014 22.46 23.55 21.06 21.33 892,895 -0.65(-2.96%)
Feb 03, 2014 21.98 22.48 21.58 21.98 504,248 +0.03(+0.14%)
Jan 31, 2014 21.85 22.32 21.85 21.95 198,167 -0.21(-0.95%)
Jan 30, 2014 22.42 22.61 22.03 22.16 310,387 -0.03(-0.14%)
Jan 29, 2014 22.06 22.59 22.00 22.19 265,033 -0.15(-0.67%)
Jan 28, 2014 21.95 22.55 21.95 22.34 271,442 +0.33(+1.50%)
Jan 27, 2014 22.08 22.22 21.65 22.01 280,248 -0.09(-0.41%)
Jan 24, 2014 22.72 23.00 21.67 22.10 249,707 -0.83(-3.62%)
Jan 23, 2014 22.92 23.30 22.53 22.93 199,809 -0.20(-0.86%)
Jan 22, 2014 23.00 23.27 22.76 23.13 154,457 +0.18(+0.78%)
Jan 21, 2014 22.80 23.34 22.53 22.95 227,812 +0.37(+1.64%)
Jan 17, 2014 22.93 22.58 22.58 22.58 131,600 -0.31(-1.35%)
Jan 16, 2014 22.88 23.22 22.63 22.89 127,852 +0.01(+0.04%)
Jan 15, 2014 22.61 23.07 22.54 22.88 232,752 +0.27(+1.19%)
Jan 14, 2014 22.06 23.04 22.06 22.61 229,346 +0.58(+2.63%)
Jan 13, 2014 22.72 22.80 21.86 22.03 308,542 -0.69(-3.04%)
Jan 10, 2014 22.34 22.77 22.26 22.72 240,732 +0.51(+2.30%)
Jan 09, 2014 22.62 23.10 22.20 22.21 385,275 -0.35(-1.55%)
Jan 08, 2014 21.95 23.45 21.95 22.56 801,330 +1.04(+4.83%)
Jan 07, 2014 21.13 21.77 21.13 21.52 144,760 +0.38(+1.80%)
Jan 06, 2014 21.49 21.56 20.98 21.14 142,113 -0.16(-0.75%)
Jan 03, 2014 21.01 21.48 20.95 21.30 152,295 +0.29(+1.38%)
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.