Stride Inc (NY: LRN )

42.39 +4.62 (+12.23%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 34.23 34.27 33.24 33.58 606,662 -1.14(-3.28%)
Feb 25, 2022 33.66 34.75 33.56 34.72 379,046 +1.34(+4.01%)
Feb 24, 2022 32.13 33.52 31.88 33.38 363,143 +0.52(+1.58%)
Feb 23, 2022 33.26 33.60 32.59 32.86 727,629 -0.25(-0.76%)
Feb 22, 2022 33.82 34.22 32.77 33.11 604,318 -0.88(-2.59%)
Feb 18, 2022 33.99 0 +0.33(+0.98%)
Feb 17, 2022 33.73 34.07 33.33 33.66 232,631 -0.71(-2.07%)
Feb 16, 2022 33.95 34.62 33.53 34.37 486,543 +0.14(+0.41%)
Feb 15, 2022 34.35 34.93 34.00 34.23 268,553 +0.39(+1.15%)
Feb 14, 2022 33.91 34.34 33.56 33.84 255,178 +0.00(+0.00%)
Feb 11, 2022 34.45 34.90 33.69 33.84 345,802 -0.62(-1.80%)
Feb 10, 2022 34.75 35.33 34.10 34.46 428,351 -1.05(-2.96%)
Feb 09, 2022 36.17 36.20 35.17 35.51 370,629 -0.51(-1.42%)
Feb 08, 2022 34.93 36.39 34.93 36.02 317,673 +1.20(+3.45%)
Feb 07, 2022 34.92 35.37 34.50 34.82 661,443 -0.17(-0.49%)
Feb 04, 2022 35.18 35.87 34.90 34.99 445,782 -0.24(-0.68%)
Feb 03, 2022 35.92 34.99 35.23 346,898 -0.99(-2.73%)
Feb 02, 2022 36.34 36.50 35.06 36.22 390,643 +0.16(+0.44%)
Feb 01, 2022 35.15 36.05 34.68 36.06 937,286 +0.99(+2.82%)
Jan 31, 2022 34.38 35.32 35.07 835,998 +0.63(+1.83%)
Jan 28, 2022 34.08 34.49 32.78 34.44 634,039 +0.49(+1.44%)
Jan 27, 2022 34.13 34.30 32.60 33.95 1,297,692 +0.19(+0.56%)
Jan 26, 2022 32.77 36.51 32.77 33.76 4,965,380 +6.76(+25.04%)
Jan 25, 2022 27.19 27.65 26.68 27.00 547,195 -0.56(-2.03%)
Jan 24, 2022 26.37 27.77 25.65 27.56 932,799 +0.70(+2.61%)
Jan 21, 2022 27.66 27.83 26.59 26.86 653,568 -0.95(-3.42%)
Jan 20, 2022 28.92 29.24 27.75 27.81 690,197 -1.02(-3.54%)
Jan 19, 2022 29.49 29.83 28.65 28.83 380,569 -0.70(-2.37%)
Jan 18, 2022 30.10 30.37 29.20 29.53 412,293 -0.72(-2.38%)
Jan 14, 2022 30.25 0 +0.08(+0.27%)
Jan 13, 2022 31.33 31.49 30.05 30.17 301,892 -1.10(-3.52%)
Jan 12, 2022 31.96 32.15 31.27 31.27 281,389 -0.52(-1.64%)
Jan 11, 2022 31.69 32.30 31.29 31.79 262,426 +0.23(+0.73%)
Jan 10, 2022 31.24 31.61 30.70 31.56 232,406 +0.01(+0.03%)
Jan 07, 2022 31.81 32.49 31.45 31.55 360,646 -0.40(-1.25%)
Jan 06, 2022 31.49 32.71 31.49 31.95 390,480 +0.49(+1.56%)
Jan 05, 2022 33.18 33.38 31.26 31.46 674,750 -1.74(-5.24%)
Jan 04, 2022 33.33 33.62 33.09 33.20 311,620 -0.04(-0.12%)
Jan 03, 2022 33.54 33.69 32.60 33.24 460,644 -0.09(-0.27%)
Dec 31, 2021 33.04 33.70 33.04 33.33 188,280 +0.22(+0.66%)
Dec 30, 2021 32.86 33.75 32.80 33.11 159,609 +0.21(+0.64%)
Dec 29, 2021 33.28 33.28 32.61 32.90 183,083 -0.34(-1.02%)
Dec 28, 2021 33.56 33.93 33.14 33.24 150,754 -0.49(-1.45%)
Dec 27, 2021 33.73 33.79 33.25 33.73 199,583 +0.11(+0.33%)
Dec 23, 2021 32.80 33.78 32.80 33.62 183,290 +0.65(+1.97%)
Dec 22, 2021 33.08 33.45 32.70 32.97 401,519 +0.06(+0.18%)
Dec 21, 2021 32.19 33.49 31.85 32.91 542,706 +0.94(+2.94%)
Dec 20, 2021 31.35 32.37 31.22 31.97 573,434 +0.13(+0.41%)
Dec 17, 2021 31.34 32.41 30.74 31.84 457,564 +0.16(+0.51%)
Dec 16, 2021 32.28 32.34 31.47 31.68 483,141 -0.41(-1.28%)
Dec 15, 2021 31.50 32.47 31.14 32.09 274,114 +0.44(+1.39%)
Dec 14, 2021 31.56 32.65 31.56 31.65 325,865 -0.10(-0.31%)
Dec 13, 2021 31.61 32.27 31.21 31.75 350,452 +0.00(+0.00%)
Dec 10, 2021 31.52 31.97 31.14 31.75 471,812 +0.19(+0.60%)
Dec 09, 2021 33.54 33.83 31.47 31.56 527,251 -2.53(-7.42%)
Dec 08, 2021 33.57 34.54 32.95 34.09 402,268 +0.72(+2.16%)
Dec 07, 2021 32.63 33.94 32.63 33.37 411,895 +0.74(+2.27%)
Dec 06, 2021 32.70 32.98 31.67 32.63 697,961 +0.03(+0.09%)
Dec 03, 2021 33.33 33.82 32.36 32.60 365,060 -0.88(-2.63%)
Dec 02, 2021 33.14 33.74 32.75 33.48 462,522 +0.26(+0.78%)
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.