Stride Inc (NY: LRN )

33.60 USD +0.23 (+0.69%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.79 31.79 31.39 31.44 184,557 -0.63(-1.96%)
Sep 26, 2013 32.09 32.40 31.65 32.07 191,978 +0.00(+0.00%)
Sep 25, 2013 31.98 32.31 31.49 32.07 363,351 +0.10(+0.31%)
Sep 24, 2013 32.00 32.42 31.20 31.97 433,919 -0.03(-0.09%)
Sep 23, 2013 32.86 33.09 31.99 32.00 511,381 -0.96(-2.91%)
Sep 20, 2013 33.87 33.99 32.93 32.96 624,535 -0.96(-2.83%)
Sep 19, 2013 34.14 34.44 33.89 33.92 350,070 -0.28(-0.82%)
Sep 18, 2013 35.01 35.01 34.08 34.20 566,684 -0.70(-2.01%)
Sep 17, 2013 35.23 35.45 33.75 34.90 904,348 -0.25(-0.71%)
Sep 16, 2013 36.58 36.22 35.01 35.15 526,444 -1.07(-2.95%)
Sep 13, 2013 36.94 37.06 36.08 36.22 312,368 -0.63(-1.71%)
Sep 12, 2013 37.63 37.72 36.52 36.85 389,233 -0.86(-2.28%)
Sep 11, 2013 37.72 37.91 37.11 37.71 424,959 -0.14(-0.37%)
Sep 10, 2013 37.75 38.14 37.49 37.85 260,700 +0.28(+0.75%)
Sep 09, 2013 36.81 38.02 36.81 37.57 371,832 +0.79(+2.15%)
Sep 06, 2013 36.95 37.02 36.06 36.78 260,340 +0.10(+0.27%)
Sep 05, 2013 36.89 37.14 36.65 36.68 317,904 -0.28(-0.76%)
Sep 04, 2013 36.88 37.01 36.32 36.96 414,697 +0.10(+0.27%)
Sep 03, 2013 36.80 37.64 36.18 36.86 354,943 +0.55(+1.51%)
Aug 30, 2013 35.63 36.91 35.20 36.31 563,153 +0.76(+2.14%)
Aug 29, 2013 33.34 37.65 33.34 35.55 1,986,863 +3.59(+11.23%)
Aug 28, 2013 31.70 32.07 31.50 31.96 353,248 +0.23(+0.72%)
Aug 27, 2013 31.76 32.09 31.40 31.73 172,791 -0.32(-1.00%)
Aug 26, 2013 31.50 32.40 31.39 32.05 156,783 +0.62(+1.97%)
Aug 23, 2013 31.43 31.50 31.16 31.43 126,356 -0.03(-0.10%)
Aug 22, 2013 30.99 31.58 30.76 31.46 53,824 +0.54(+1.75%)
Aug 21, 2013 30.65 31.17 30.56 30.92 82,489 +0.10(+0.32%)
Aug 20, 2013 30.45 30.92 29.91 30.82 83,699 +0.39(+1.28%)
Aug 19, 2013 30.97 31.17 30.37 30.43 81,498 -0.48(-1.55%)
Aug 16, 2013 30.92 31.10 30.53 30.91 135,707 -0.01(-0.03%)
Aug 15, 2013 31.48 31.61 30.79 30.92 206,722 -0.80(-2.52%)
Aug 14, 2013 31.93 31.93 31.50 31.72 142,065 -0.24(-0.75%)
Aug 13, 2013 31.98 32.00 31.62 31.96 243,977 +0.05(+0.16%)
Aug 12, 2013 30.93 32.00 30.90 31.91 284,125 +0.84(+2.70%)
Aug 09, 2013 31.46 31.65 31.00 31.07 122,708 -0.38(-1.21%)
Aug 08, 2013 31.48 31.80 31.21 31.45 153,755 +0.26(+0.83%)
Aug 07, 2013 31.45 31.45 31.00 31.19 129,869 -0.26(-0.83%)
Aug 06, 2013 31.41 31.53 31.07 31.45 102,095 -0.01(-0.03%)
Aug 05, 2013 31.40 31.99 31.35 31.46 153,573 -0.12(-0.38%)
Aug 02, 2013 31.99 31.99 31.32 31.58 118,312 -0.30(-0.94%)
Aug 01, 2013 31.27 32.12 31.25 31.88 141,371 +0.78(+2.51%)
Jul 31, 2013 31.09 31.28 30.67 31.10 197,531 +0.02(+0.06%)
Jul 30, 2013 31.87 32.10 30.98 31.08 158,066 -0.65(-2.05%)
Jul 29, 2013 30.67 32.11 30.67 31.73 299,917 +1.04(+3.39%)
Jul 26, 2013 30.92 30.92 30.45 30.69 173,705 -0.23(-0.74%)
Jul 25, 2013 30.17 30.94 30.07 30.92 131,832 +0.77(+2.55%)
Jul 24, 2013 30.90 31.10 30.01 30.15 118,661 -0.71(-2.30%)
Jul 23, 2013 30.68 31.01 30.65 30.86 201,788 +0.33(+1.08%)
Jul 22, 2013 30.02 30.60 30.02 30.53 151,063 +0.49(+1.63%)
Jul 19, 2013 29.87 30.06 29.74 30.04 126,108 +0.06(+0.20%)
Jul 18, 2013 30.10 30.21 29.79 29.98 123,770 -0.05(-0.17%)
Jul 17, 2013 30.01 30.20 29.78 30.03 202,365 +0.16(+0.54%)
Jul 16, 2013 29.86 30.24 29.74 29.87 181,209 -0.06(-0.20%)
Jul 15, 2013 29.84 30.23 29.66 29.93 149,412 +0.02(+0.07%)
Jul 12, 2013 29.88 30.09 29.51 29.91 159,897 -0.06(-0.20%)
Jul 11, 2013 29.89 30.67 29.79 29.97 306,402 +0.51(+1.73%)
Jul 10, 2013 29.06 29.82 29.06 29.46 160,332 +0.33(+1.13%)
Jul 09, 2013 29.24 29.23 28.82 29.13 224,445 +0.09(+0.31%)
Jul 08, 2013 28.71 29.27 28.48 29.04 278,622 +0.48(+1.68%)
Jul 05, 2013 27.78 28.91 27.64 28.56 240,196 +1.12(+4.08%)
Jul 03, 2013 26.17 27.64 26.17 27.44 270,929 +1.36(+5.21%)
Jul 02, 2013 26.88 27.37 25.95 26.08 220,708 -0.88(-3.26%)
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.