Stride Inc (NY: LRN )

27.00 USD -0.56 (-2.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.94 22.21 21.01 21.41 528,970 -0.57(-2.59%)
Oct 30, 2018 22.29 22.49 21.68 21.98 402,812 -0.43(-1.92%)
Oct 29, 2018 21.99 23.15 21.55 22.41 535,696 +0.62(+2.85%)
Oct 26, 2018 20.85 22.24 20.57 21.79 611,600 +1.04(+5.01%)
Oct 25, 2018 19.95 21.23 19.61 20.75 1,345,720 -0.02(-0.10%)
Oct 24, 2018 18.43 24.68 18.23 20.77 3,103,110 +3.44(+19.85%)
Oct 23, 2018 16.67 17.87 16.67 17.33 264,372 +0.37(+2.18%)
Oct 22, 2018 17.22 17.41 16.86 16.96 245,159 -0.16(-0.93%)
Oct 19, 2018 16.87 17.21 16.78 17.12 139,700 +0.18(+1.06%)
Oct 18, 2018 16.92 17.20 16.77 16.94 129,974 -0.03(-0.18%)
Oct 17, 2018 17.09 17.17 16.73 16.97 231,668 -0.16(-0.93%)
Oct 16, 2018 16.81 17.14 16.60 17.13 83,685 +0.40(+2.39%)
Oct 15, 2018 16.33 16.93 16.19 16.73 105,082 +0.35(+2.14%)
Oct 12, 2018 16.87 16.87 16.30 16.38 128,400 -0.28(-1.68%)
Oct 11, 2018 17.01 17.24 16.61 16.66 110,064 -0.42(-2.46%)
Oct 10, 2018 17.32 17.49 17.06 17.08 152,921 -0.25(-1.44%)
Oct 09, 2018 17.22 17.43 17.08 17.33 106,569 +0.05(+0.29%)
Oct 08, 2018 17.22 17.32 17.03 17.28 65,737 +0.06(+0.35%)
Oct 05, 2018 17.00 17.33 16.73 17.22 172,000 +0.33(+1.95%)
Oct 04, 2018 17.35 17.39 16.86 16.89 163,212 -0.50(-2.88%)
Oct 03, 2018 17.70 17.78 17.31 17.39 104,874 -0.27(-1.53%)
Oct 02, 2018 17.69 17.76 17.32 17.66 145,605 -0.01(-0.06%)
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.