Stride Inc (NY: LRN )

28.38 USD +0.96 (+3.50%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.62 16.70 16.31 16.37 201,560 -0.16(-0.97%)
Jun 28, 2018 16.72 16.85 16.53 16.53 120,135 -0.21(-1.25%)
Jun 27, 2018 17.03 17.03 16.68 16.74 155,626 -0.27(-1.59%)
Jun 26, 2018 16.64 17.37 16.41 17.01 714,701 +0.36(+2.16%)
Jun 25, 2018 17.04 17.04 16.64 16.65 138,138 -0.45(-2.63%)
Jun 22, 2018 17.06 17.25 16.87 17.10 308,370 +0.11(+0.65%)
Jun 21, 2018 17.10 17.25 16.95 16.99 117,077 -0.07(-0.41%)
Jun 20, 2018 17.00 17.10 16.71 17.06 84,642 +0.16(+0.95%)
Jun 19, 2018 16.82 16.96 16.72 16.90 80,348 +0.02(+0.12%)
Jun 18, 2018 16.63 16.95 16.53 16.88 125,168 +0.17(+1.02%)
Jun 15, 2018 16.84 16.64 16.71 194,825 +0.07(+0.42%)
Jun 14, 2018 16.44 16.65 16.18 16.64 110,982 +0.19(+1.16%)
Jun 13, 2018 16.70 16.85 16.12 16.45 178,716 -0.31(-1.85%)
Jun 12, 2018 16.72 16.96 16.68 16.76 109,280 +0.07(+0.42%)
Jun 11, 2018 16.51 16.83 16.51 16.69 152,383 +0.20(+1.21%)
Jun 08, 2018 16.33 16.71 16.33 16.49 136,937 +0.15(+0.92%)
Jun 07, 2018 16.45 16.48 16.28 16.34 85,947 -0.06(-0.37%)
Jun 06, 2018 16.40 91,238 +0.09(+0.55%)
Jun 05, 2018 16.15 16.39 16.12 16.31 85,486 +0.13(+0.80%)
Jun 04, 2018 16.30 16.38 16.06 16.18 86,836 -0.09(-0.55%)
Jun 01, 2018 16.18 16.40 16.04 16.27 116,996 +0.13(+0.81%)
May 31, 2018 16.11 16.35 16.05 16.14 137,777 +0.12(+0.75%)
May 30, 2018 16.11 16.31 16.02 16.02 136,227 -0.05(-0.31%)
May 29, 2018 15.95 16.35 15.95 16.07 171,402 +0.12(+0.75%)
May 25, 2018 15.95 15.95 15.95 0 -0.02(-0.13%)
May 24, 2018 15.85 16.05 15.78 15.97 116,094 +0.16(+1.01%)
May 23, 2018 15.78 15.93 15.72 15.81 72,952 +0.01(+0.06%)
May 22, 2018 16.00 16.00 15.80 15.80 108,293 -0.19(-1.19%)
May 21, 2018 15.98 16.08 15.90 15.99 70,664 +0.00(+0.00%)
May 18, 2018 16.10 16.14 15.91 15.99 143,640 -0.04(-0.25%)
May 17, 2018 15.32 16.31 15.28 16.03 214,615 +0.80(+5.25%)
May 16, 2018 15.17 15.35 15.14 15.23 142,234 +0.11(+0.73%)
May 15, 2018 15.04 15.21 14.94 15.12 144,916 -0.01(-0.07%)
May 14, 2018 15.16 15.31 15.04 15.13 197,054 +0.04(+0.27%)
May 11, 2018 15.11 15.42 14.91 15.09 128,665 -0.02(-0.13%)
May 10, 2018 15.08 15.38 15.07 15.11 159,622 -0.02(-0.13%)
May 09, 2018 15.31 15.38 15.12 15.13 336,223 -0.14(-0.92%)
May 08, 2018 14.98 15.48 14.98 15.27 233,096 +0.15(+0.99%)
May 07, 2018 15.28 15.37 15.04 15.12 199,764 -0.13(-0.85%)
May 04, 2018 15.25 15.36 15.06 15.25 180,619 -0.06(-0.39%)
May 03, 2018 15.19 15.51 15.08 15.31 181,436 +0.09(+0.59%)
May 02, 2018 15.02 15.36 14.88 15.22 240,424 +0.15(+1.00%)
May 01, 2018 15.25 15.40 14.90 15.07 192,789 -0.23(-1.50%)
Apr 30, 2018 15.48 15.53 15.27 15.30 280,181 -0.18(-1.16%)
Apr 27, 2018 15.42 15.55 15.26 15.48 355,705 +0.06(+0.39%)
Apr 26, 2018 15.20 15.61 15.16 15.42 661,484 +0.06(+0.39%)
Apr 25, 2018 14.71 15.93 14.45 15.36 1,132,437 +1.49(+10.74%)
Apr 24, 2018 14.01 14.09 13.80 13.87 200,577 -0.01(-0.07%)
Apr 23, 2018 13.87 14.16 13.68 13.88 224,871 -0.01(-0.07%)
Apr 20, 2018 14.11 14.11 13.81 13.89 252,282 -0.25(-1.77%)
Apr 19, 2018 13.84 14.43 13.76 14.14 234,892 +0.30(+2.17%)
Apr 18, 2018 13.91 13.96 13.74 13.84 256,768 -0.08(-0.57%)
Apr 17, 2018 13.59 13.98 13.57 13.92 232,296 +0.40(+2.96%)
Apr 16, 2018 13.72 13.72 13.24 13.52 644,520 -0.20(-1.46%)
Apr 13, 2018 13.05 13.99 13.05 13.72 330,699 +0.76(+5.86%)
Apr 12, 2018 14.14 14.15 12.72 12.96 421,518 -1.17(-8.28%)
Apr 11, 2018 14.35 14.54 14.08 14.13 227,542 -0.43(-2.95%)
Apr 10, 2018 14.58 14.74 14.43 14.56 107,275 +0.16(+1.11%)
Apr 09, 2018 14.44 14.55 14.32 14.40 65,109 -0.02(-0.14%)
Apr 06, 2018 14.59 14.70 14.34 14.42 68,612 -0.25(-1.70%)
Apr 05, 2018 14.66 14.83 14.46 14.67 99,442 +0.07(+0.48%)
Apr 04, 2018 14.20 14.67 14.18 14.60 127,555 +0.17(+1.18%)
Apr 03, 2018 14.39 14.45 14.21 14.43 147,064 +0.07(+0.49%)
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.