Stride Inc (NY: LRN )

33.22 USD -0.91 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.19 14.40 13.99 14.35 197,598 +0.30(+2.14%)
Sep 29, 2016 13.58 14.17 13.56 14.05 200,698 +0.45(+3.31%)
Sep 28, 2016 13.66 13.91 13.49 13.60 147,251 -0.08(-0.58%)
Sep 27, 2016 13.59 13.83 13.50 13.68 101,208 +0.06(+0.44%)
Sep 26, 2016 13.90 13.90 13.54 13.62 146,606 -0.36(-2.58%)
Sep 23, 2016 14.04 14.28 13.69 13.98 143,699 -0.21(-1.48%)
Sep 22, 2016 13.83 14.23 13.60 14.19 145,962 +0.54(+3.96%)
Sep 21, 2016 13.66 13.90 13.43 13.65 107,269 +0.02(+0.15%)
Sep 20, 2016 13.66 13.74 13.40 13.63 132,274 +0.07(+0.52%)
Sep 19, 2016 13.65 13.65 13.34 13.56 186,896 -0.04(-0.29%)
Sep 16, 2016 13.11 13.71 12.96 13.60 360,421 +0.47(+3.58%)
Sep 15, 2016 12.75 13.20 12.75 13.13 188,048 +0.43(+3.39%)
Sep 14, 2016 12.97 13.01 12.63 12.70 121,801 -0.21(-1.63%)
Sep 13, 2016 12.90 12.96 12.76 12.91 130,862 -0.08(-0.62%)
Sep 12, 2016 12.68 13.00 12.58 12.99 143,657 +0.24(+1.88%)
Sep 09, 2016 12.91 13.07 12.64 12.75 155,036 -0.33(-2.52%)
Sep 08, 2016 12.98 13.17 12.88 13.08 105,376 +0.12(+0.93%)
Sep 07, 2016 12.76 13.16 12.70 12.96 223,465 +0.22(+1.73%)
Sep 06, 2016 12.55 12.79 12.37 12.74 228,649 +0.29(+2.33%)
Sep 02, 2016 12.54 12.45 12.45 12.45 197,000 -0.06(-0.48%)
Sep 01, 2016 11.93 12.53 11.93 12.51 200,678 +0.56(+4.69%)
Aug 31, 2016 11.78 12.03 11.72 11.95 189,678 +0.12(+1.01%)
Aug 30, 2016 11.55 11.92 11.53 11.83 165,785 +0.20(+1.72%)
Aug 29, 2016 11.38 11.66 11.38 11.63 204,614 +0.24(+2.11%)
Aug 26, 2016 11.59 11.65 11.24 11.39 212,466 -0.14(-1.21%)
Aug 25, 2016 11.49 11.63 11.45 11.53 178,234 +0.03(+0.26%)
Aug 24, 2016 11.70 11.75 11.41 11.50 210,663 -0.20(-1.71%)
Aug 23, 2016 11.77 11.83 11.63 11.70 93,782 +0.00(+0.00%)
Aug 22, 2016 11.82 11.96 11.68 11.70 100,746 -0.14(-1.18%)
Aug 19, 2016 11.82 12.10 11.70 11.84 189,686 +0.02(+0.17%)
Aug 18, 2016 11.79 11.92 11.70 11.82 154,651 +0.09(+0.77%)
Aug 17, 2016 11.70 11.80 11.63 11.73 176,712 +0.07(+0.60%)
Aug 16, 2016 11.97 12.10 11.66 11.66 222,795 -0.30(-2.51%)
Aug 15, 2016 11.77 12.11 11.77 11.96 154,940 +0.19(+1.61%)
Aug 12, 2016 11.68 11.88 11.56 11.77 180,625 +0.07(+0.60%)
Aug 11, 2016 11.44 11.86 11.44 11.70 154,769 +0.27(+2.36%)
Aug 10, 2016 11.95 12.24 11.42 11.43 334,227 +0.08(+0.70%)
Aug 09, 2016 12.30 12.30 10.67 11.35 561,860 -1.48(-11.54%)
Aug 08, 2016 13.06 13.26 12.60 12.83 183,908 -0.26(-1.99%)
Aug 05, 2016 12.60 13.14 12.59 13.09 130,323 +0.61(+4.89%)
Aug 04, 2016 12.82 12.94 12.48 12.48 75,976 -0.31(-2.42%)
Aug 03, 2016 12.64 12.88 12.50 12.79 106,476 +0.12(+0.95%)
Aug 02, 2016 13.02 13.05 12.62 12.67 124,833 -0.36(-2.76%)
Aug 01, 2016 12.42 13.05 12.42 13.03 200,968 +0.65(+5.25%)
Jul 29, 2016 12.53 12.86 12.28 12.38 310,048 -0.22(-1.75%)
Jul 28, 2016 12.95 13.06 12.52 12.60 196,931 -0.32(-2.48%)
Jul 27, 2016 13.01 13.01 12.71 12.92 97,536 -0.09(-0.69%)
Jul 26, 2016 12.89 13.15 12.66 13.01 104,530 +0.12(+0.93%)
Jul 25, 2016 13.19 13.20 12.85 12.89 89,464 -0.28(-2.13%)
Jul 22, 2016 13.26 13.32 13.17 13.17 60,261 -0.09(-0.68%)
Jul 21, 2016 13.16 13.48 13.08 13.26 94,460 -0.01(-0.08%)
Jul 20, 2016 13.32 13.53 13.18 13.27 94,337 -0.09(-0.67%)
Jul 19, 2016 13.33 13.56 13.30 13.36 80,318 -0.06(-0.45%)
Jul 18, 2016 13.38 13.67 13.25 13.42 74,083 -0.01(-0.07%)
Jul 15, 2016 13.58 13.63 13.33 13.43 149,462 -0.03(-0.22%)
Jul 14, 2016 13.85 13.90 13.45 13.46 99,475 -0.25(-1.82%)
Jul 13, 2016 13.66 13.76 13.37 13.71 153,813 +0.11(+0.81%)
Jul 12, 2016 13.31 13.78 13.15 13.60 202,913 +0.47(+3.58%)
Jul 11, 2016 13.10 13.35 12.99 13.13 195,769 +0.17(+1.31%)
Jul 08, 2016 12.94 13.22 12.77 12.96 340,552 +0.19(+1.49%)
Jul 07, 2016 12.50 12.85 12.41 12.77 148,157 +0.26(+2.08%)
Jul 06, 2016 12.49 12.75 12.34 12.51 156,132 -0.03(-0.24%)
Jul 05, 2016 12.61 12.66 12.43 12.54 133,019 -0.09(-0.71%)
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.