Stride Inc (NY: LRN )

30.10 USD +0.82 (+2.80%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.09 12.49 11.99 12.49 175,304 +0.40(+3.31%)
Jun 29, 2016 11.61 12.17 11.61 12.09 153,660 +0.48(+4.13%)
Jun 28, 2016 11.34 11.72 11.18 11.61 146,605 +0.43(+3.85%)
Jun 27, 2016 11.28 11.32 11.02 11.18 148,611 -0.32(-2.78%)
Jun 24, 2016 11.50 11.61 11.22 11.50 295,734 -0.64(-5.27%)
Jun 23, 2016 11.88 12.21 11.81 12.14 123,398 +0.43(+3.67%)
Jun 22, 2016 11.84 11.98 11.69 11.71 95,818 -0.14(-1.18%)
Jun 21, 2016 12.03 12.03 11.53 11.85 101,945 -0.20(-1.66%)
Jun 20, 2016 11.73 12.09 11.58 12.05 151,426 +0.49(+4.24%)
Jun 17, 2016 11.75 11.91 11.47 11.56 319,430 -0.19(-1.62%)
Jun 16, 2016 11.62 11.78 11.39 11.75 88,650 +0.04(+0.34%)
Jun 15, 2016 11.68 11.85 11.40 11.71 72,924 +0.16(+1.39%)
Jun 14, 2016 11.69 11.94 11.30 11.55 177,516 -0.23(-1.95%)
Jun 13, 2016 11.56 11.99 11.56 11.78 150,170 +0.09(+0.77%)
Jun 10, 2016 11.80 11.82 11.59 11.69 86,556 -0.25(-2.09%)
Jun 09, 2016 11.89 12.11 11.73 11.94 116,107 -0.03(-0.25%)
Jun 08, 2016 12.07 12.17 11.84 11.97 154,937 -0.08(-0.66%)
Jun 07, 2016 12.29 12.30 11.75 12.05 154,802 -0.30(-2.43%)
Jun 06, 2016 11.75 12.41 11.75 12.35 159,021 +0.55(+4.66%)
Jun 03, 2016 11.69 11.87 11.55 11.80 144,160 +0.16(+1.37%)
Jun 02, 2016 11.65 11.70 11.46 11.64 110,588 -0.12(-1.02%)
Jun 01, 2016 11.80 11.81 11.42 11.76 158,175 -0.11(-0.93%)
May 31, 2016 11.96 12.08 11.80 11.87 116,824 -0.04(-0.34%)
May 27, 2016 11.87 11.91 11.91 11.91 122,000 +0.09(+0.76%)
May 26, 2016 11.83 11.90 11.67 11.82 108,583 +0.02(+0.17%)
May 25, 2016 12.04 12.04 11.65 11.80 188,674 -0.16(-1.34%)
May 24, 2016 11.83 12.12 11.73 11.96 161,009 +0.26(+2.22%)
May 23, 2016 11.58 12.01 11.45 11.70 193,641 +0.10(+0.86%)
May 20, 2016 11.44 11.96 11.10 11.60 206,593 +0.23(+2.02%)
May 19, 2016 11.56 11.73 11.28 11.37 149,697 -0.31(-2.65%)
May 18, 2016 11.42 11.83 11.42 11.68 151,737 +0.15(+1.30%)
May 17, 2016 11.57 11.74 11.36 11.53 315,044 -0.09(-0.77%)
May 16, 2016 11.37 11.70 11.29 11.62 264,144 +0.24(+2.11%)
May 13, 2016 11.52 11.73 11.34 11.38 182,843 -0.14(-1.22%)
May 12, 2016 11.65 11.80 11.38 11.52 168,228 -0.13(-1.12%)
May 11, 2016 12.23 12.37 11.62 11.65 225,851 -0.57(-4.66%)
May 10, 2016 12.04 12.48 11.97 12.22 153,028 +0.25(+2.09%)
May 09, 2016 12.10 12.25 11.94 11.97 133,828 -0.13(-1.07%)
May 06, 2016 11.88 12.16 11.78 12.10 137,521 +0.27(+2.28%)
May 05, 2016 12.02 12.25 11.75 11.83 177,237 -0.16(-1.33%)
May 04, 2016 12.01 12.37 11.94 11.99 133,849 -0.11(-0.91%)
May 03, 2016 12.46 12.53 12.02 12.10 145,143 -0.47(-3.74%)
May 02, 2016 12.40 12.63 12.07 12.57 300,717 +0.28(+2.28%)
Apr 29, 2016 12.13 12.38 12.03 12.29 256,900 +0.04(+0.33%)
Apr 28, 2016 12.04 12.91 11.77 12.25 340,138 +0.15(+1.24%)
Apr 27, 2016 11.05 12.29 10.83 12.10 503,791 +1.66(+15.90%)
Apr 26, 2016 9.940 10.64 9.850 10.44 165,923 +0.55(+5.56%)
Apr 25, 2016 10.25 10.30 9.790 9.890 112,047 -0.47(-4.54%)
Apr 22, 2016 9.980 10.38 9.929 10.36 145,558 +0.37(+3.70%)
Apr 21, 2016 10.12 10.27 9.950 9.990 126,605 -0.25(-2.44%)
Apr 20, 2016 10.39 10.40 10.20 10.24 120,728 -0.19(-1.82%)
Apr 19, 2016 9.490 10.51 9.420 10.43 294,533 +1.05(+11.19%)
Apr 18, 2016 9.990 10.30 9.160 9.380 763,439 -0.74(-7.31%)
Apr 15, 2016 9.980 10.38 9.980 10.12 114,209 +0.10(+1.00%)
Apr 14, 2016 10.27 10.33 10.00 10.02 237,511 -0.23(-2.24%)
Apr 13, 2016 9.700 10.27 9.610 10.25 168,793 +0.62(+6.44%)
Apr 12, 2016 9.630 9.750 9.341 9.630 189,088 -0.01(-0.10%)
Apr 11, 2016 9.830 10.03 9.610 9.640 81,603 -0.12(-1.23%)
Apr 08, 2016 9.780 9.960 9.630 9.760 78,567 +0.14(+1.46%)
Apr 07, 2016 9.770 9.870 9.530 9.620 98,082 -0.28(-2.83%)
Apr 06, 2016 9.700 9.950 9.600 9.900 56,249 +0.19(+1.96%)
Apr 05, 2016 9.850 9.980 9.710 9.710 80,502 -0.24(-2.41%)
Apr 04, 2016 10.08 10.29 9.940 9.950 96,658 -0.13(-1.29%)
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.