Stride Inc (NY: LRN )

32.77 USD -2.91 (-8.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.19 48.42 44.72 45.79 1,600,000 -1.96(-4.10%)
Jul 30, 2020 48.24 48.44 46.61 47.75 1,077,566 -0.85(-1.75%)
Jul 29, 2020 47.36 51.38 47.28 48.60 2,334,940 +1.62(+3.45%)
Jul 28, 2020 46.79 48.04 46.20 46.98 1,133,436 +0.18(+0.38%)
Jul 27, 2020 48.26 48.55 46.61 46.80 967,146 -0.77(-1.62%)
Jul 24, 2020 45.63 48.95 45.23 47.57 1,649,800 +1.24(+2.68%)
Jul 23, 2020 49.48 49.87 45.28 46.33 2,103,947 -3.06(-6.20%)
Jul 22, 2020 46.92 49.69 46.51 49.39 1,682,151 +2.55(+5.44%)
Jul 21, 2020 45.97 47.45 44.74 46.84 1,907,143 +1.40(+3.08%)
Jul 20, 2020 46.36 48.32 44.19 45.44 2,789,276 -1.16(-2.49%)
Jul 17, 2020 49.88 50.49 45.22 46.60 6,207,600 -1.34(-2.80%)
Jul 16, 2020 44.04 48.74 43.03 47.94 7,797,133 +4.84(+11.23%)
Jul 15, 2020 39.46 45.45 37.05 43.10 6,287,637 +3.81(+9.70%)
Jul 14, 2020 35.69 41.70 34.82 39.29 6,550,002 +4.21(+12.00%)
Jul 13, 2020 34.50 35.98 34.24 35.08 1,491,347 +1.15(+3.39%)
Jul 10, 2020 32.66 34.35 31.65 33.93 1,064,900 +1.49(+4.59%)
Jul 09, 2020 33.57 35.37 32.00 32.44 1,721,577 -1.94(-5.64%)
Jul 08, 2020 32.95 34.65 32.85 34.38 868,768 +1.62(+4.95%)
Jul 07, 2020 32.28 33.67 32.12 32.76 794,544 +0.28(+0.86%)
Jul 06, 2020 31.80 33.55 31.31 32.48 999,201 +1.15(+3.67%)
Jul 02, 2020 29.70 31.61 29.23 31.33 830,100 +2.42(+8.37%)
Jul 01, 2020 27.10 29.27 26.92 28.91 974,067 +1.67(+6.13%)
Jun 30, 2020 26.59 27.80 26.59 27.24 498,268 +0.52(+1.95%)
Jun 29, 2020 26.62 27.26 26.29 26.72 250,395 +0.31(+1.17%)
Jun 26, 2020 26.23 26.63 25.50 26.41 427,000 +0.13(+0.49%)
Jun 25, 2020 25.66 26.38 25.34 26.28 351,405 +0.59(+2.30%)
Jun 24, 2020 25.81 26.01 24.63 25.69 402,188 -0.24(-0.93%)
Jun 23, 2020 26.68 26.98 25.92 25.93 345,807 -0.58(-2.19%)
Jun 22, 2020 26.12 26.52 26.00 26.51 356,345 +0.28(+1.07%)
Jun 19, 2020 25.04 26.32 25.04 26.23 548,900 +1.16(+4.63%)
Jun 18, 2020 24.33 25.26 24.33 25.07 302,780 +0.50(+2.04%)
Jun 17, 2020 25.18 25.20 24.38 24.57 257,069 -0.40(-1.60%)
Jun 16, 2020 24.96 25.48 24.50 24.97 327,825 +0.45(+1.84%)
Jun 15, 2020 24.00 24.58 23.62 24.52 317,945 +0.30(+1.24%)
Jun 12, 2020 24.78 25.36 23.53 24.22 454,100 -0.31(-1.26%)
Jun 11, 2020 26.21 26.39 24.50 24.53 530,011 -2.19(-8.20%)
Jun 10, 2020 26.85 27.26 26.67 26.72 238,339 -0.12(-0.45%)
Jun 09, 2020 27.44 27.73 26.35 26.84 297,359 -1.14(-4.07%)
Jun 08, 2020 27.10 28.00 27.07 27.98 318,009 +0.93(+3.44%)
Jun 05, 2020 26.99 27.79 26.77 27.05 376,200 +0.40(+1.50%)
Jun 04, 2020 26.13 26.82 25.95 26.65 406,151 +0.62(+2.38%)
Jun 03, 2020 26.15 26.32 25.40 26.03 482,013 +0.09(+0.35%)
Jun 02, 2020 25.43 25.98 25.37 25.94 300,660 +0.68(+2.69%)
Jun 01, 2020 24.81 25.64 24.34 25.26 421,948 +0.64(+2.60%)
May 29, 2020 24.04 24.66 23.62 24.62 476,300 +0.43(+1.78%)
May 28, 2020 24.36 24.90 24.08 24.19 341,027 -0.03(-0.12%)
May 27, 2020 24.60 24.62 23.12 24.22 662,537 -0.11(-0.45%)
May 26, 2020 24.94 25.00 24.23 24.33 304,342 -0.08(-0.33%)
May 22, 2020 24.21 24.42 24.03 24.41 412,400 +0.36(+1.50%)
May 21, 2020 23.77 24.14 23.29 24.05 486,041 +0.46(+1.95%)
May 20, 2020 23.36 23.79 23.23 23.59 260,905 +0.59(+2.57%)
May 19, 2020 23.44 24.20 22.98 23.00 324,428 -0.38(-1.63%)
May 18, 2020 24.25 24.64 23.21 23.38 391,553 -0.35(-1.47%)
May 15, 2020 22.79 23.85 22.65 23.73 318,800 +1.02(+4.49%)
May 14, 2020 23.18 23.45 22.54 22.71 454,519 -0.70(-2.99%)
May 13, 2020 23.41 23.65 22.71 23.41 541,572 +0.00(+0.00%)
May 12, 2020 23.45 24.00 23.14 23.41 459,634 -0.14(-0.59%)
May 11, 2020 22.90 23.71 22.80 23.55 437,657 +0.58(+2.53%)
May 08, 2020 22.50 23.17 22.36 22.97 518,100 +0.87(+3.94%)
May 07, 2020 22.80 23.00 21.65 22.10 574,791 -0.48(-2.13%)
May 06, 2020 23.28 23.29 22.07 22.58 468,005 -0.47(-2.04%)
May 05, 2020 23.00 23.45 22.86 23.05 434,526 +0.37(+1.63%)
May 04, 2020 23.00 23.15 21.92 22.68 397,475 -0.29(-1.26%)
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.