Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.00 24.31 23.73 23.86 411,900 -0.10(-0.42%)
Nov 29, 2018 22.99 24.34 22.99 23.96 390,146 +0.92(+3.99%)
Nov 28, 2018 23.05 23.24 22.74 23.04 302,587 +0.05(+0.22%)
Nov 27, 2018 22.82 23.21 22.74 22.99 280,674 +0.05(+0.22%)
Nov 26, 2018 23.05 23.20 22.61 22.94 173,819 -0.06(-0.26%)
Nov 23, 2018 23.12 23.29 22.78 23.00 66,100 -0.13(-0.56%)
Nov 21, 2018 23.13 23.13 23.13 0 +0.24(+1.05%)
Nov 20, 2018 22.75 23.07 22.47 22.89 350,732 +0.06(+0.26%)
Nov 19, 2018 22.70 22.88 22.44 22.83 167,161 +0.13(+0.57%)
Nov 16, 2018 22.86 22.93 22.32 22.70 200,000 -0.31(-1.35%)
Nov 15, 2018 22.99 23.33 22.61 23.01 280,517 -0.19(-0.82%)
Nov 14, 2018 23.37 23.51 23.02 23.20 214,741 -0.01(-0.04%)
Nov 13, 2018 23.15 23.51 23.09 23.21 191,036 +0.08(+0.35%)
Nov 12, 2018 23.25 23.56 23.06 23.13 243,924 -0.06(-0.26%)
Nov 09, 2018 23.16 23.32 22.59 23.19 246,500 -0.02(-0.09%)
Nov 08, 2018 23.08 23.46 22.89 23.21 271,857 +0.08(+0.35%)
Nov 07, 2018 22.18 23.21 22.02 23.13 342,624 +0.95(+4.28%)
Nov 06, 2018 21.81 22.44 21.31 22.18 244,296 +0.37(+1.70%)
Nov 05, 2018 21.60 22.32 21.60 21.81 242,501 -0.31(-1.40%)
Nov 02, 2018 21.88 22.18 21.29 22.12 293,400 +0.30(+1.37%)
Nov 01, 2018 21.62 21.97 21.36 21.82 326,831 +0.41(+1.91%)
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%)
Oct 01, 2018 17.78 17.83 17.45 17.67 155,168 -0.03(-0.17%)
Sep 28, 2018 17.69 17.89 17.57 17.70 164,900 +0.00(+0.00%)
Sep 27, 2018 18.01 18.06 17.61 17.70 93,959 -0.32(-1.78%)
Sep 26, 2018 17.90 18.29 17.89 18.02 176,179 +0.10(+0.56%)
Sep 25, 2018 17.65 17.99 17.57 17.92 186,198 +0.31(+1.76%)
Sep 24, 2018 17.60 17.61 17.36 17.61 190,319 +0.05(+0.28%)
Sep 21, 2018 17.62 17.80 17.40 17.56 565,300 -0.08(-0.45%)
Sep 20, 2018 17.66 17.69 17.39 17.64 215,037 +0.08(+0.46%)
Sep 19, 2018 17.29 17.62 17.20 17.56 253,752 +0.27(+1.56%)
Sep 18, 2018 16.95 17.39 16.95 17.29 164,893 +0.29(+1.71%)
Sep 17, 2018 17.29 17.29 16.87 17.00 129,815 -0.17(-0.99%)
Sep 14, 2018 16.91 17.28 16.88 17.17 111,800 +0.25(+1.48%)
Sep 13, 2018 16.58 16.97 16.43 16.92 152,820 +0.42(+2.55%)
Sep 12, 2018 16.64 16.67 16.50 16.50 129,644 -0.17(-1.02%)
Sep 11, 2018 16.61 17.02 16.61 16.67 179,275 +0.01(+0.06%)
Sep 10, 2018 17.00 17.00 16.43 16.66 184,646 -0.26(-1.54%)
Sep 07, 2018 16.86 17.05 16.77 16.92 176,000 -0.03(-0.18%)
Sep 06, 2018 16.73 16.97 16.63 16.95 197,537 +0.29(+1.74%)
Sep 05, 2018 16.40 16.68 16.20 16.66 287,427 +0.22(+1.34%)
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.