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 (%)
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%)
Feb 03, 2020 16.15 16.19 15.73 15.99 332,235 -0.15(-0.93%)
Jan 31, 2020 16.15 16.56 15.97 16.14 399,500 -0.18(-1.10%)
Jan 30, 2020 16.10 16.63 16.02 16.32 394,588 +0.02(+0.12%)
Jan 29, 2020 16.52 16.69 16.04 16.30 618,224 -0.32(-1.93%)
Jan 28, 2020 20.08 20.50 16.28 16.62 1,267,979 -2.96(-15.12%)
Jan 27, 2020 19.54 19.87 19.16 19.58 615,247 -0.12(-0.61%)
Jan 24, 2020 19.96 20.14 19.63 19.70 395,900 -0.34(-1.70%)
Jan 23, 2020 20.11 20.13 19.66 20.04 317,872 -0.26(-1.28%)
Jan 22, 2020 20.40 20.58 20.07 20.30 340,948 -0.05(-0.25%)
Jan 21, 2020 20.64 20.68 20.17 20.35 413,088 -0.46(-2.21%)
Jan 17, 2020 21.06 21.06 20.63 20.81 244,100 -0.11(-0.53%)
Jan 16, 2020 20.64 21.01 20.55 20.92 380,566 +0.41(+2.00%)
Jan 15, 2020 20.20 20.64 20.14 20.51 330,178 +0.31(+1.53%)
Jan 14, 2020 20.48 20.52 19.43 20.20 466,246 -0.44(-2.13%)
Jan 13, 2020 20.14 20.72 20.03 20.64 390,872 +0.47(+2.33%)
Jan 10, 2020 20.30 20.37 19.82 20.17 219,500 -0.21(-1.03%)
Jan 09, 2020 20.61 20.67 20.35 20.38 209,850 -0.21(-1.02%)
Jan 08, 2020 20.70 20.74 20.42 20.59 260,818 -0.11(-0.53%)
Jan 07, 2020 20.48 20.93 20.38 20.70 224,584 +0.20(+0.98%)
Jan 06, 2020 20.17 20.57 20.02 20.50 283,476 +0.16(+0.79%)
Jan 03, 2020 19.89 20.38 19.89 20.34 231,700 +0.21(+1.04%)
Jan 02, 2020 20.52 20.64 20.00 20.13 184,113 -0.22(-1.08%)
Dec 31, 2019 19.85 20.36 19.70 20.35 220,700 +0.50(+2.52%)
Dec 30, 2019 19.86 19.99 19.56 19.85 216,674 -0.01(-0.05%)
Dec 27, 2019 19.97 20.07 19.68 19.86 233,900 -0.08(-0.40%)
Dec 26, 2019 19.92 20.09 19.72 19.94 168,882 -0.11(-0.55%)
Dec 24, 2019 20.03 20.26 19.86 20.05 129,600 +0.14(+0.70%)
Dec 23, 2019 19.91 20.13 19.62 19.91 357,083 -0.12(-0.60%)
Dec 20, 2019 19.77 20.39 19.73 20.03 506,100 +0.26(+1.32%)
Dec 19, 2019 19.98 20.13 19.66 19.77 269,994 -0.29(-1.45%)
Dec 18, 2019 20.34 20.34 19.75 20.06 198,113 -0.33(-1.62%)
Dec 17, 2019 19.92 20.44 19.77 20.39 406,644 +0.60(+3.03%)
Dec 16, 2019 19.84 20.08 19.75 19.79 223,963 +0.22(+1.12%)
Dec 13, 2019 19.75 20.00 19.50 19.57 298,700 -0.16(-0.81%)
Dec 12, 2019 19.60 19.83 19.50 19.73 336,032 +0.09(+0.46%)
Dec 11, 2019 19.55 19.76 19.55 19.64 185,090 +0.09(+0.46%)
Dec 10, 2019 19.51 19.57 19.29 19.55 480,554 +0.06(+0.31%)
Dec 09, 2019 19.31 19.78 19.27 19.49 362,893 +0.27(+1.40%)
Dec 06, 2019 19.08 19.30 19.04 19.22 306,500 +0.26(+1.37%)
Dec 05, 2019 19.36 19.62 18.94 18.96 172,723 -0.40(-2.07%)
Dec 04, 2019 19.49 19.49 19.23 19.36 176,692 -0.06(-0.31%)
Dec 03, 2019 19.24 19.51 19.03 19.42 390,654 +0.12(+0.62%)
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.