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 (%)
May 31, 2012 20.68 21.99 20.68 21.92 456,552 +1.22(+5.89%)
May 30, 2012 20.91 21.00 20.46 20.70 341,180 -0.47(-2.22%)
May 29, 2012 21.43 21.74 21.10 21.17 230,169 +0.03(+0.14%)
May 25, 2012 20.63 21.61 20.53 21.14 306,246 +0.46(+2.22%)
May 24, 2012 20.95 21.61 20.18 20.68 442,019 -0.10(-0.48%)
May 23, 2012 20.10 20.83 19.76 20.78 189,381 +0.46(+2.26%)
May 22, 2012 20.38 20.85 20.09 20.32 275,013 -0.11(-0.54%)
May 21, 2012 19.42 20.62 19.06 20.43 274,873 +0.97(+4.98%)
May 18, 2012 19.07 19.65 19.07 19.46 270,378 +0.31(+1.62%)
May 17, 2012 19.40 19.50 19.05 19.15 381,798 -0.24(-1.24%)
May 16, 2012 19.45 19.75 19.29 19.39 259,702 +0.01(+0.05%)
May 15, 2012 19.61 19.75 19.16 19.38 301,275 -0.24(-1.22%)
May 14, 2012 19.95 20.11 19.53 19.62 427,063 -0.60(-2.97%)
May 11, 2012 20.14 20.47 20.12 20.22 490,393 -0.14(-0.69%)
May 10, 2012 19.95 20.78 19.85 20.36 715,488 +0.56(+2.83%)
May 09, 2012 19.66 19.95 19.30 19.80 760,903 -0.17(-0.85%)
May 08, 2012 23.00 23.00 19.85 19.97 1,573,207 -3.28(-14.11%)
May 07, 2012 23.02 23.52 22.62 23.25 515,849 +0.04(+0.17%)
May 04, 2012 23.09 23.58 23.01 23.21 293,813 -0.01(-0.04%)
May 03, 2012 24.30 24.55 23.06 23.22 341,717 -1.14(-4.68%)
May 02, 2012 24.89 25.04 24.09 24.36 246,855 -0.76(-3.03%)
May 01, 2012 25.43 25.77 25.01 25.12 388,050 -0.38(-1.49%)
Apr 30, 2012 25.51 25.97 25.11 25.50 377,692 +0.03(+0.12%)
Apr 27, 2012 26.40 26.40 24.75 25.47 390,067 -0.84(-3.19%)
Apr 26, 2012 24.03 26.38 23.92 26.31 400,834 +2.18(+9.03%)
Apr 25, 2012 24.24 24.63 23.84 24.13 278,135 +0.24(+1.00%)
Apr 24, 2012 23.17 23.94 22.75 23.89 241,820 +0.72(+3.11%)
Apr 23, 2012 23.26 23.53 22.99 23.17 441,816 -0.38(-1.61%)
Apr 20, 2012 24.28 24.37 23.42 23.55 183,637 -0.47(-1.96%)
Apr 19, 2012 23.98 24.53 23.61 24.02 143,447 +0.04(+0.17%)
Apr 18, 2012 24.30 24.60 23.61 23.98 181,772 -0.54(-2.20%)
Apr 17, 2012 24.03 24.94 23.91 24.52 135,061 +0.73(+3.07%)
Apr 16, 2012 23.73 24.27 23.45 23.79 119,129 +0.25(+1.06%)
Apr 13, 2012 24.53 24.63 23.49 23.54 195,545 -1.08(-4.39%)
Apr 12, 2012 23.56 24.81 23.56 24.62 235,691 +1.06(+4.50%)
Apr 11, 2012 23.04 23.82 22.98 23.56 149,366 +0.80(+3.51%)
Apr 10, 2012 23.08 23.27 22.66 22.76 177,568 -0.32(-1.39%)
Apr 09, 2012 23.13 23.39 22.85 23.08 190,963 -0.57(-2.41%)
Apr 05, 2012 23.66 23.98 23.51 23.65 168,439 -0.15(-0.63%)
Apr 04, 2012 23.47 23.86 23.15 23.80 240,229 +0.05(+0.21%)
Apr 03, 2012 24.42 24.67 23.69 23.75 173,900 -0.71(-2.90%)
Apr 02, 2012 23.60 24.59 23.51 24.46 239,064 +0.83(+3.51%)
Mar 30, 2012 24.35 24.35 23.63 23.63 229,208 -0.50(-2.07%)
Mar 29, 2012 23.60 24.27 23.51 24.13 155,838 +0.33(+1.39%)
Mar 28, 2012 24.92 24.95 23.70 23.80 297,033 -1.15(-4.61%)
Mar 27, 2012 25.40 25.55 24.26 24.95 233,159 -0.66(-2.58%)
Mar 26, 2012 24.79 25.76 24.72 25.61 351,107 +1.10(+4.49%)
Mar 23, 2012 24.68 24.81 24.23 24.51 225,679 -0.16(-0.65%)
Mar 22, 2012 25.09 25.10 24.42 24.67 218,061 -0.78(-3.06%)
Mar 21, 2012 25.73 25.98 25.32 25.45 203,000 -0.15(-0.59%)
Mar 20, 2012 25.58 25.64 25.06 25.60 408,733 -0.20(-0.78%)
Mar 19, 2012 25.07 26.11 25.07 25.80 422,481 +0.59(+2.34%)
Mar 16, 2012 24.07 25.29 23.93 25.21 495,839 +1.22(+5.09%)
Mar 15, 2012 23.08 24.11 23.03 23.99 353,683 +0.96(+4.17%)
Mar 14, 2012 22.29 23.09 22.29 23.03 286,049 +0.78(+3.51%)
Mar 13, 2012 21.87 22.26 21.62 22.25 403,558 +0.51(+2.35%)
Mar 12, 2012 23.23 23.50 21.68 21.74 300,512 -1.48(-6.37%)
Mar 09, 2012 21.86 23.32 21.86 23.22 374,370 +1.39(+6.37%)
Mar 08, 2012 21.24 21.91 21.17 21.83 166,150 +0.83(+3.95%)
Mar 07, 2012 21.00 21.27 20.76 21.00 369,049 +0.15(+0.72%)
Mar 06, 2012 21.12 21.20 20.75 20.85 449,215 -0.50(-2.34%)
Mar 05, 2012 21.02 21.40 20.90 21.35 464,986 +0.20(+0.95%)
Mar 02, 2012 21.45 21.63 21.03 21.15 472,520 -0.37(-1.72%)
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.