Stride Inc (NY: LRN )

36.02 USD +0.99 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 34.68 36.48 34.62 36.02 661,576 +0.99(+2.83%)
Sep 23, 2021 34.02 35.58 34.02 35.03 448,878 +0.80(+2.34%)
Sep 22, 2021 33.95 34.64 33.48 34.23 473,496 +0.63(+1.88%)
Sep 21, 2021 32.83 33.82 32.75 33.60 413,146 +0.83(+2.53%)
Sep 20, 2021 34.79 34.79 32.64 32.77 900,816 -2.91(-8.16%)
Sep 17, 2021 35.27 35.96 35.00 35.68 897,962 +0.75(+2.15%)
Sep 16, 2021 34.75 35.24 34.51 34.93 379,271 +0.14(+0.40%)
Sep 15, 2021 34.11 35.44 33.85 34.79 575,356 +1.00(+2.96%)
Sep 14, 2021 34.48 34.62 33.54 33.79 552,510 +0.50(+1.50%)
Sep 13, 2021 33.44 33.45 33.00 33.29 167,433 -0.16(-0.48%)
Sep 10, 2021 33.94 34.51 33.43 33.45 178,722 -0.43(-1.27%)
Sep 09, 2021 33.30 34.40 33.08 33.88 315,270 +0.65(+1.96%)
Sep 08, 2021 33.21 33.49 32.97 33.23 531,598 -0.13(-0.39%)
Sep 07, 2021 33.97 33.98 33.18 33.36 305,777 -0.69(-2.03%)
Sep 03, 2021 34.14 34.24 33.03 34.05 352,820 -0.37(-1.07%)
Sep 02, 2021 34.59 35.86 34.09 34.42 532,063 -0.04(-0.12%)
Sep 01, 2021 34.09 34.68 34.01 34.46 371,944 +0.22(+0.64%)
Aug 31, 2021 34.75 34.89 33.90 34.24 320,284 -0.26(-0.75%)
Aug 30, 2021 34.73 34.73 34.29 34.50 313,900 +0.09(+0.26%)
Aug 27, 2021 34.69 34.90 34.25 34.41 228,405 -0.09(-0.26%)
Aug 26, 2021 34.55 35.00 34.13 34.50 312,007 -0.07(-0.20%)
Aug 25, 2021 33.38 35.04 33.23 34.57 793,923 +0.99(+2.95%)
Aug 24, 2021 34.74 34.74 33.25 33.58 223,753 -0.81(-2.36%)
Aug 23, 2021 34.42 34.77 34.01 34.39 195,990 +0.29(+0.85%)
Aug 20, 2021 34.02 34.55 33.89 34.10 256,533 +0.07(+0.21%)
Aug 19, 2021 33.21 34.66 33.00 34.03 345,743 +0.83(+2.50%)
Aug 18, 2021 34.19 34.44 33.16 33.20 303,895 -0.76(-2.24%)
Aug 17, 2021 34.91 34.91 33.52 33.96 348,621 -1.10(-3.14%)
Aug 16, 2021 35.24 35.52 34.30 35.06 684,758 -0.56(-1.57%)
Aug 13, 2021 33.36 35.64 33.34 35.62 917,152 +2.23(+6.68%)
Aug 12, 2021 33.10 33.88 32.67 33.39 822,178 +0.30(+0.91%)
Aug 11, 2021 32.20 34.15 31.23 33.09 1,861,318 +2.39(+7.79%)
Aug 10, 2021 31.34 31.82 30.41 30.70 490,153 -0.05(-0.16%)
Aug 09, 2021 30.15 31.22 29.96 30.75 383,062 +0.72(+2.40%)
Aug 06, 2021 30.31 30.90 29.99 30.03 188,983 -0.39(-1.28%)
Aug 05, 2021 30.48 31.23 29.63 30.42 336,956 +0.15(+0.50%)
Aug 04, 2021 31.26 31.44 30.03 30.27 282,505 -0.99(-3.17%)
Aug 03, 2021 30.80 31.41 30.32 31.26 381,051 +0.55(+1.79%)
Aug 02, 2021 31.00 31.26 30.66 30.71 577,093 +0.05(+0.16%)
Jul 30, 2021 30.28 31.15 30.24 30.66 338,758 +0.11(+0.36%)
Jul 29, 2021 30.47 30.90 30.25 30.55 217,587 +0.38(+1.26%)
Jul 28, 2021 29.34 30.58 29.34 30.17 737,396 +0.89(+3.04%)
Jul 27, 2021 30.46 30.46 28.87 29.28 706,338 -1.00(-3.30%)
Jul 26, 2021 30.59 31.57 29.83 30.28 650,525 -0.70(-2.26%)
Jul 23, 2021 31.01 31.69 30.14 30.98 437,166 -0.34(-1.09%)
Jul 22, 2021 32.43 33.37 30.70 31.32 1,521,174 -0.86(-2.67%)
Jul 21, 2021 32.21 32.85 31.98 32.18 676,155 +0.18(+0.56%)
Jul 20, 2021 33.12 33.17 30.84 32.00 971,378 -1.55(-4.62%)
Jul 19, 2021 30.93 33.69 30.90 33.55 776,154 +1.92(+6.07%)
Jul 16, 2021 31.23 32.53 31.23 31.63 440,715 +0.49(+1.57%)
Jul 15, 2021 30.75 31.33 30.30 31.14 421,745 +0.22(+0.71%)
Jul 14, 2021 31.73 32.08 30.85 30.92 407,406 -0.62(-1.97%)
Jul 13, 2021 30.97 32.08 30.75 31.54 750,139 +0.68(+2.20%)
Jul 12, 2021 29.75 30.92 29.16 30.86 603,921 +1.00(+3.35%)
Jul 09, 2021 29.45 29.97 29.11 29.86 315,458 +1.18(+4.11%)
Jul 08, 2021 28.54 29.30 28.20 28.68 406,648 -0.84(-2.85%)
Jul 07, 2021 28.51 29.98 27.50 29.52 1,028,820 +0.89(+3.11%)
Jul 06, 2021 32.43 32.56 28.28 28.63 1,540,960 -3.96(-12.15%)
Jul 02, 2021 32.87 33.54 32.42 32.59 451,684 -0.19(-0.58%)
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.