Stride Inc (NY: LRN )

30.98 USD -0.34 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.91 25.28 23.83 25.28 173,218 +0.86(+3.52%)
Jul 30, 2008 24.49 24.49 23.49 24.42 123,469 +0.32(+1.33%)
Jul 29, 2008 24.10 24.36 23.30 24.10 257,441 +0.56(+2.38%)
Jul 28, 2008 23.20 24.00 23.01 23.54 106,233 +0.17(+0.73%)
Jul 25, 2008 23.97 24.23 22.78 23.37 171,331 -0.60(-2.50%)
Jul 24, 2008 24.13 24.13 23.58 23.97 133,823 +0.06(+0.25%)
Jul 23, 2008 23.97 24.11 23.50 23.91 174,205 -0.04(-0.17%)
Jul 22, 2008 23.50 25.75 23.31 23.95 102,202 +0.26(+1.10%)
Jul 21, 2008 23.80 23.80 22.85 23.69 95,507 -0.03(-0.13%)
Jul 18, 2008 23.50 23.75 23.04 23.72 105,320 +0.27(+1.15%)
Jul 17, 2008 22.10 23.50 22.10 23.45 235,533 +1.14(+5.11%)
Jul 16, 2008 22.05 22.50 21.10 22.31 66,799 +0.42(+1.92%)
Jul 15, 2008 22.24 22.95 21.12 21.89 205,759 +0.10(+0.46%)
Jul 14, 2008 22.50 22.87 21.30 21.79 75,889 -1.21(-5.26%)
Jul 11, 2008 21.77 23.00 21.77 23.00 104,066 +0.18(+0.79%)
Jul 10, 2008 22.12 22.88 22.12 22.82 147,210 +0.88(+4.01%)
Jul 09, 2008 22.00 22.89 21.40 21.94 194,656 -0.09(-0.41%)
Jul 08, 2008 20.90 22.54 20.54 22.03 167,516 +0.95(+4.51%)
Jul 07, 2008 21.45 21.45 20.45 21.08 89,112 -0.20(-0.94%)
Jul 04, 2008 22.22 22.32 20.81 21.28 54,009 +0.00(+0.00%)
Jul 03, 2008 22.22 22.32 20.81 21.28 54,009 -1.11(-4.96%)
Jul 02, 2008 22.90 23.55 22.27 22.39 76,074 -0.36(-1.58%)
Jul 01, 2008 21.75 23.00 21.00 22.75 219,026 +1.24(+5.76%)
Jun 30, 2008 22.53 22.65 20.78 21.51 512,097 -1.92(-8.19%)
Jun 27, 2008 22.00 23.58 21.37 23.43 535,779 +1.04(+4.64%)
Jun 26, 2008 22.60 22.85 21.41 22.39 171,784 -0.39(-1.71%)
Jun 25, 2008 23.34 23.46 22.66 22.78 186,547 -0.83(-3.52%)
Jun 24, 2008 22.75 24.06 22.75 23.61 242,918 +0.66(+2.88%)
Jun 23, 2008 24.39 24.89 22.81 22.95 105,920 -1.67(-6.78%)
Jun 20, 2008 23.90 24.85 23.57 24.62 197,226 +0.52(+2.16%)
Jun 19, 2008 24.02 24.29 23.40 24.10 441,908 +0.32(+1.35%)
Jun 18, 2008 23.60 24.38 22.99 23.78 370,576 -0.19(-0.79%)
Jun 17, 2008 22.49 24.05 21.74 23.97 1,618,420 +1.22(+5.36%)
Jun 16, 2008 23.80 24.00 22.51 22.75 414,401 -1.30(-5.41%)
Jun 13, 2008 25.31 25.31 23.40 24.05 32,241 -0.89(-3.57%)
Jun 12, 2008 24.30 25.86 24.30 24.94 132,883 +0.37(+1.51%)
Jun 11, 2008 24.20 24.70 23.40 24.57 93,956 +0.58(+2.42%)
Jun 10, 2008 23.42 24.60 22.79 23.99 194,835 -0.56(-2.28%)
Jun 09, 2008 24.00 25.02 23.61 24.55 157,212 +0.60(+2.51%)
Jun 06, 2008 24.47 24.81 23.45 23.95 76,701 -1.01(-4.05%)
Jun 05, 2008 24.62 25.05 23.84 24.96 81,677 +0.54(+2.21%)
Jun 04, 2008 25.35 25.61 24.40 24.42 56,888 -0.80(-3.17%)
Jun 03, 2008 25.73 26.00 24.70 25.22 135,001 -0.73(-2.81%)
Jun 02, 2008 27.35 27.81 25.25 25.95 96,575 -1.41(-5.15%)
May 30, 2008 29.27 30.20 26.90 27.36 179,692 -1.87(-6.40%)
May 29, 2008 28.10 29.23 28.05 29.23 69,426 +0.87(+3.07%)
May 28, 2008 29.25 29.50 27.40 28.36 99,710 -0.59(-2.04%)
May 27, 2008 27.46 30.16 27.42 28.95 223,896 +1.20(+4.32%)
May 26, 2008 27.10 27.75 26.91 27.75 0 +0.00(+0.00%)
May 23, 2008 27.10 27.75 26.91 27.75 34,174 +0.39(+1.43%)
May 22, 2008 26.80 27.42 26.80 27.36 40,506 +0.74(+2.78%)
May 21, 2008 25.80 26.83 25.80 26.62 34,249 +0.37(+1.41%)
May 20, 2008 26.00 26.35 25.76 26.25 334,252 -0.35(-1.32%)
May 19, 2008 25.80 26.60 25.75 26.60 63,693 +0.80(+3.10%)
May 16, 2008 25.57 26.12 25.57 25.80 34,373 +0.20(+0.78%)
May 15, 2008 25.83 26.50 25.59 25.60 148,474 -0.02(-0.08%)
May 14, 2008 26.03 26.03 25.62 25.62 18,724 -0.36(-1.39%)
May 13, 2008 25.75 26.28 24.50 25.98 77,186 +0.02(+0.08%)
May 12, 2008 26.34 26.34 24.85 25.96 57,533 -0.12(-0.46%)
May 09, 2008 25.39 27.08 25.39 26.08 142,745 +0.70(+2.76%)
May 08, 2008 24.79 25.55 24.54 25.38 19,255 +0.60(+2.42%)
May 07, 2008 24.36 25.14 24.12 24.78 87,208 +0.72(+2.99%)
May 06, 2008 23.14 24.29 23.14 24.06 39,292 +0.68(+2.91%)
May 05, 2008 24.39 24.39 23.10 23.38 104,763 +0.17(+0.73%)
May 02, 2008 24.34 24.34 23.07 23.21 21,242 -0.68(-2.85%)
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.