Stride Inc (NY: LRN )

35.68 USD +0.75 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.83 19.73 17.96 18.75 127,670 +0.33(+1.79%)
Dec 30, 2008 19.20 19.25 17.64 18.42 212,908 -0.67(-3.51%)
Dec 29, 2008 18.69 19.15 18.06 19.09 71,037 +0.66(+3.58%)
Dec 26, 2008 17.89 19.05 17.83 18.43 84,461 +0.45(+2.50%)
Dec 24, 2008 16.26 18.07 16.24 17.98 222,348 +1.95(+12.16%)
Dec 23, 2008 17.36 17.40 15.13 16.03 524,526 -1.26(-7.29%)
Dec 22, 2008 18.33 18.33 17.06 17.29 132,002 -0.26(-1.48%)
Dec 19, 2008 18.02 18.41 16.61 17.55 234,803 -0.08(-0.45%)
Dec 18, 2008 17.55 17.63 16.61 17.63 218,195 +0.25(+1.44%)
Dec 17, 2008 17.85 17.92 17.15 17.38 168,012 -0.51(-2.85%)
Dec 16, 2008 18.23 18.23 17.26 17.89 147,166 +0.00(+0.00%)
Dec 15, 2008 17.97 18.06 17.24 17.89 102,108 -0.36(-1.97%)
Dec 12, 2008 18.81 18.87 17.16 18.25 177,693 -0.50(-2.67%)
Dec 11, 2008 18.87 19.20 18.68 18.75 115,140 -0.05(-0.27%)
Dec 10, 2008 18.52 19.32 17.46 18.80 347,651 -0.70(-3.59%)
Dec 09, 2008 20.51 20.55 19.40 19.50 235,342 -0.89(-4.36%)
Dec 08, 2008 18.75 20.45 18.63 20.39 236,675 +1.71(+9.15%)
Dec 05, 2008 18.15 18.92 18.00 18.68 129,736 +0.15(+0.81%)
Dec 04, 2008 15.68 18.80 15.68 18.53 187,930 +0.55(+3.06%)
Dec 03, 2008 17.83 18.36 17.70 17.98 75,699 -0.01(-0.06%)
Dec 02, 2008 18.47 18.47 17.62 17.99 177,339 -0.31(-1.69%)
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.