Stride Inc (NY: LRN )

33.23 USD +1.59 (+5.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.71 18.85 18.24 18.25 55,702 -0.20(-1.08%)
Nov 26, 2008 17.55 18.61 16.89 18.45 204,480 +0.65(+3.65%)
Nov 25, 2008 18.46 18.46 16.62 17.80 183,213 -0.16(-0.89%)
Nov 24, 2008 17.75 18.35 17.75 17.96 197,767 +0.55(+3.16%)
Nov 21, 2008 17.55 18.19 17.22 17.41 292,220 -0.59(-3.28%)
Nov 20, 2008 18.71 19.48 17.50 18.00 355,336 -1.12(-5.86%)
Nov 19, 2008 20.65 20.65 18.65 19.12 212,439 -1.73(-8.30%)
Nov 18, 2008 17.70 20.85 16.40 20.85 486,142 +2.88(+16.03%)
Nov 17, 2008 20.30 20.50 17.97 17.97 661,213 -2.88(-13.81%)
Nov 14, 2008 24.05 24.50 20.52 20.85 1,365,208 -2.15(-9.35%)
Nov 13, 2008 23.80 24.66 22.98 23.00 276,411 -1.33(-5.47%)
Nov 12, 2008 24.42 25.55 24.04 24.33 98,306 -0.62(-2.48%)
Nov 11, 2008 23.66 25.99 23.42 24.95 196,451 +1.43(+6.08%)
Nov 10, 2008 23.21 24.81 23.09 23.52 129,198 -0.42(-1.75%)
Nov 07, 2008 24.31 24.60 23.75 23.94 79,974 -0.48(-1.97%)
Nov 06, 2008 25.90 26.12 24.42 24.42 88,515 -1.89(-7.18%)
Nov 05, 2008 27.66 28.01 25.80 26.31 86,370 -1.36(-4.93%)
Nov 04, 2008 28.35 28.35 27.40 27.67 590,062 -0.58(-2.04%)
Nov 03, 2008 27.38 28.53 27.38 28.25 177,007 +0.87(+3.18%)
Oct 31, 2008 26.45 27.50 26.30 27.38 359,105 +0.31(+1.15%)
Oct 30, 2008 26.98 27.19 25.69 27.07 164,342 +1.56(+6.12%)
Oct 29, 2008 25.00 26.66 24.45 25.51 244,623 +0.69(+2.78%)
Oct 28, 2008 23.96 26.00 23.37 24.82 221,589 +0.68(+2.82%)
Oct 27, 2008 22.55 25.04 22.55 24.14 253,135 +1.37(+6.02%)
Oct 24, 2008 21.70 23.15 21.70 22.77 100,365 +0.16(+0.71%)
Oct 23, 2008 22.10 22.96 21.06 22.61 206,339 +0.81(+3.72%)
Oct 22, 2008 22.50 24.54 21.39 21.80 458,437 -3.09(-12.41%)
Oct 21, 2008 25.70 25.70 24.51 24.89 181,437 -0.95(-3.68%)
Oct 20, 2008 25.05 25.95 23.61 25.84 157,577 +0.99(+3.98%)
Oct 17, 2008 22.95 25.27 22.05 24.85 361,331 +1.97(+8.61%)
Oct 16, 2008 21.48 23.40 21.34 22.88 85,653 +1.02(+4.67%)
Oct 15, 2008 23.01 23.84 21.85 21.86 177,165 -1.29(-5.57%)
Oct 14, 2008 23.70 23.85 22.85 23.15 252,420 -0.01(-0.04%)
Oct 13, 2008 21.77 23.66 20.00 23.16 231,060 +3.17(+15.86%)
Oct 10, 2008 20.88 21.13 19.30 19.99 495,376 -1.52(-7.07%)
Oct 09, 2008 22.45 22.93 21.08 21.51 161,959 -0.79(-3.54%)
Oct 08, 2008 22.51 23.30 21.61 22.30 399,104 -0.70(-3.04%)
Oct 07, 2008 23.80 24.18 22.49 23.00 166,893 -1.39(-5.70%)
Oct 06, 2008 21.83 24.42 21.83 24.39 138,904 -0.23(-0.93%)
Oct 03, 2008 26.10 26.70 22.82 24.62 201,497 -1.18(-4.57%)
Oct 02, 2008 25.92 26.65 24.30 25.80 161,146 +0.09(+0.35%)
Oct 01, 2008 25.85 26.41 25.11 25.71 203,362 -0.79(-2.98%)
Sep 30, 2008 26.95 26.97 25.35 26.50 136,050 -0.39(-1.45%)
Sep 29, 2008 27.28 28.10 26.13 26.89 347,546 -2.11(-7.28%)
Sep 26, 2008 27.79 29.00 27.53 29.00 0 +1.23(+4.43%)
Sep 25, 2008 28.40 28.50 27.68 27.77 105,851 -0.51(-1.80%)
Sep 24, 2008 26.93 28.28 26.93 28.28 156,467 +0.81(+2.95%)
Sep 23, 2008 27.89 27.89 26.41 27.47 100,561 -0.58(-2.07%)
Sep 22, 2008 28.52 28.95 27.66 28.05 123,751 -0.88(-3.04%)
Sep 19, 2008 28.96 29.10 25.86 28.93 0 +0.57(+2.01%)
Sep 18, 2008 28.10 28.65 27.59 28.36 189,881 +0.36(+1.29%)
Sep 17, 2008 28.78 28.95 27.65 28.00 196,239 -0.98(-3.38%)
Sep 16, 2008 27.55 29.00 27.20 28.98 348,210 +1.27(+4.58%)
Sep 15, 2008 28.50 28.74 27.55 27.71 163,803 -0.87(-3.04%)
Sep 12, 2008 28.50 29.47 28.05 28.58 411,471 -0.05(-0.17%)
Sep 11, 2008 27.25 29.40 26.91 28.63 288,589 +1.10(+4.00%)
Sep 10, 2008 27.00 27.53 26.14 27.53 233,675 +0.47(+1.74%)
Sep 09, 2008 26.00 27.75 24.50 27.06 670,132 +2.78(+11.45%)
Sep 08, 2008 25.98 25.98 23.93 24.28 148,885 +0.53(+2.23%)
Sep 05, 2008 24.36 24.36 23.63 23.75 0 -0.45(-1.86%)
Sep 04, 2008 24.34 24.34 23.91 24.20 125,353 -0.16(-0.66%)
Sep 03, 2008 23.82 24.36 23.34 24.36 131,396 +0.54(+2.27%)
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.