Stride Inc (NY: LRN )

33.37 USD -0.95 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.57 14.64 13.74 14.22 614,728 -0.18(-1.25%)
Jan 29, 2015 11.22 14.46 11.22 14.40 1,437,574 +3.35(+30.32%)
Jan 28, 2015 11.61 11.67 10.99 11.05 241,592 -0.54(-4.66%)
Jan 27, 2015 11.54 11.74 11.46 11.59 154,655 -0.10(-0.86%)
Jan 26, 2015 11.51 11.74 11.31 11.69 180,394 +0.15(+1.30%)
Jan 23, 2015 11.61 11.69 11.39 11.54 172,634 -0.11(-0.94%)
Jan 22, 2015 11.51 11.68 11.26 11.65 250,431 +0.23(+2.01%)
Jan 21, 2015 11.03 11.48 10.88 11.42 281,661 +0.39(+3.54%)
Jan 20, 2015 11.08 11.21 10.78 11.03 258,285 +0.08(+0.73%)
Jan 16, 2015 10.42 11.06 10.32 10.95 197,027 +0.54(+5.19%)
Jan 15, 2015 10.71 10.75 10.30 10.41 199,963 -0.25(-2.35%)
Jan 14, 2015 11.05 11.09 10.43 10.66 107,342 -0.49(-4.39%)
Jan 13, 2015 10.76 11.36 10.75 11.15 342,285 +0.52(+4.89%)
Jan 12, 2015 10.27 10.71 10.14 10.63 247,103 +0.33(+3.20%)
Jan 09, 2015 10.67 10.76 10.25 10.30 166,270 -0.38(-3.56%)
Jan 08, 2015 10.15 10.87 10.15 10.68 242,312 +0.43(+4.20%)
Jan 07, 2015 10.64 10.71 10.07 10.25 380,021 -0.28(-2.66%)
Jan 06, 2015 11.48 11.48 10.52 10.53 258,547 -0.77(-6.81%)
Jan 05, 2015 11.62 11.64 11.20 11.30 235,018 -0.40(-3.42%)
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.