Stride Inc (NY: LRN )

34.23 USD +0.63 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.77 20.73 19.45 19.88 1,302,300 +1.38(+7.46%)
Feb 27, 2020 16.11 18.82 15.98 18.50 1,271,364 +2.15(+13.15%)
Feb 26, 2020 16.14 16.64 15.93 16.35 668,447 +0.28(+1.74%)
Feb 25, 2020 16.23 16.29 15.81 16.07 438,266 -0.07(-0.43%)
Feb 24, 2020 16.26 16.33 15.94 16.14 330,871 -0.62(-3.70%)
Feb 21, 2020 16.87 16.93 16.65 16.76 164,400 -0.12(-0.71%)
Feb 20, 2020 17.16 17.35 16.79 16.88 293,650 -0.33(-1.92%)
Feb 19, 2020 16.88 17.30 16.81 17.21 161,622 +0.34(+2.02%)
Feb 18, 2020 17.15 17.35 16.67 16.87 182,521 -0.29(-1.69%)
Feb 14, 2020 17.06 17.26 16.87 17.16 233,700 +0.04(+0.23%)
Feb 13, 2020 16.73 17.29 16.49 17.12 206,982 +0.37(+2.21%)
Feb 12, 2020 16.23 16.97 16.16 16.75 564,377 +0.63(+3.91%)
Feb 11, 2020 15.88 16.47 15.82 16.12 295,167 +0.26(+1.64%)
Feb 10, 2020 16.00 16.18 15.76 15.86 364,709 -0.17(-1.06%)
Feb 07, 2020 16.62 16.67 15.87 16.03 356,200 -0.63(-3.78%)
Feb 06, 2020 17.03 17.19 16.55 16.66 271,914 -0.33(-1.94%)
Feb 05, 2020 16.57 17.14 16.48 16.99 368,229 +0.64(+3.91%)
Feb 04, 2020 16.04 16.62 16.04 16.35 352,523 +0.36(+2.25%)
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.