Stride Inc (NY: LRN )

33.17 USD -1.12 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.03 10.12 9.880 9.890 121,521 -0.16(-1.59%)
Mar 30, 2016 9.960 10.27 9.860 10.05 214,471 +0.13(+1.31%)
Mar 29, 2016 9.510 9.990 9.490 9.920 110,887 +0.37(+3.87%)
Mar 28, 2016 9.830 9.900 9.470 9.550 88,414 -0.22(-2.25%)
Mar 24, 2016 9.490 9.770 9.770 9.770 97,400 +0.24(+2.52%)
Mar 23, 2016 10.15 10.15 9.500 9.530 133,772 -0.67(-6.57%)
Mar 22, 2016 10.28 10.33 10.10 10.20 145,342 -0.14(-1.35%)
Mar 21, 2016 11.06 11.11 10.27 10.34 143,036 -0.81(-7.26%)
Mar 18, 2016 10.73 11.19 10.73 11.15 296,578 +0.48(+4.50%)
Mar 17, 2016 10.59 10.75 10.39 10.67 90,764 +0.07(+0.66%)
Mar 16, 2016 10.24 10.67 10.24 10.60 92,483 +0.34(+3.31%)
Mar 15, 2016 10.66 10.73 10.20 10.26 105,585 -0.52(-4.82%)
Mar 14, 2016 10.64 10.93 10.64 10.78 116,101 +0.08(+0.75%)
Mar 11, 2016 10.56 10.73 10.54 10.70 91,988 +0.26(+2.49%)
Mar 10, 2016 10.68 10.76 10.24 10.44 130,580 -0.22(-2.06%)
Mar 09, 2016 10.47 10.80 10.41 10.66 122,861 +0.28(+2.70%)
Mar 08, 2016 10.78 10.84 10.36 10.38 200,128 -0.52(-4.77%)
Mar 07, 2016 10.21 10.92 10.21 10.90 146,672 +0.65(+6.34%)
Mar 04, 2016 10.73 10.73 10.20 10.25 222,444 -0.48(-4.47%)
Mar 03, 2016 10.53 10.79 10.48 10.73 208,830 +0.12(+1.13%)
Mar 02, 2016 9.960 10.64 9.960 10.61 146,122 +0.65(+6.53%)
Mar 01, 2016 9.840 10.09 9.690 9.960 255,522 +0.17(+1.74%)
Feb 29, 2016 9.820 9.900 9.580 9.790 357,383 -0.06(-0.61%)
Feb 26, 2016 10.11 10.13 9.840 9.850 193,552 -0.18(-1.79%)
Feb 25, 2016 9.930 10.10 9.790 10.03 118,197 +0.15(+1.52%)
Feb 24, 2016 9.780 10.00 9.700 9.880 204,856 -0.02(-0.20%)
Feb 23, 2016 10.02 10.15 9.820 9.900 201,532 -0.18(-1.79%)
Feb 22, 2016 10.22 10.27 10.03 10.08 158,204 +0.03(+0.30%)
Feb 19, 2016 10.06 10.21 9.980 10.05 273,310 -0.04(-0.40%)
Feb 18, 2016 9.750 10.16 9.560 10.09 249,488 +0.40(+4.13%)
Feb 17, 2016 10.11 10.47 9.660 9.690 419,732 -0.30(-3.00%)
Feb 16, 2016 9.940 10.29 9.710 9.990 131,697 +0.19(+1.94%)
Feb 12, 2016 9.540 9.800 9.800 9.800 146,000 +0.40(+4.26%)
Feb 11, 2016 9.450 9.630 9.250 9.400 182,179 -0.25(-2.59%)
Feb 10, 2016 9.580 10.09 9.500 9.650 247,198 +0.15(+1.58%)
Feb 09, 2016 9.440 9.910 9.440 9.500 177,463 -0.14(-1.45%)
Feb 08, 2016 9.650 9.690 9.250 9.640 205,286 +0.04(+0.42%)
Feb 05, 2016 10.02 10.02 9.420 9.600 252,298 -0.45(-4.48%)
Feb 04, 2016 10.28 10.51 9.710 10.05 279,038 -0.25(-2.43%)
Feb 03, 2016 10.26 10.33 9.860 10.30 259,324 +0.10(+0.98%)
Feb 02, 2016 9.900 10.24 9.700 10.20 528,723 +0.44(+4.51%)
Feb 01, 2016 9.110 9.780 8.960 9.760 277,087 +0.57(+6.20%)
Jan 29, 2016 8.650 9.440 8.650 9.190 521,175 +0.58(+6.74%)
Jan 28, 2016 8.350 9.390 8.340 8.610 311,374 +0.82(+10.53%)
Jan 27, 2016 8.120 8.120 7.750 7.790 116,533 -0.25(-3.11%)
Jan 26, 2016 7.700 8.170 7.610 8.040 80,941 +0.40(+5.24%)
Jan 25, 2016 8.070 8.070 7.620 7.640 100,124 -0.43(-5.33%)
Jan 22, 2016 7.900 8.120 7.850 8.070 136,157 +0.33(+4.26%)
Jan 21, 2016 7.630 7.830 7.480 7.740 141,215 +0.15(+1.98%)
Jan 20, 2016 7.400 7.780 7.110 7.590 206,019 +0.09(+1.20%)
Jan 19, 2016 7.680 7.680 7.350 7.500 206,064 -0.07(-0.92%)
Jan 15, 2016 7.530 7.570 7.570 7.570 160,700 -0.23(-2.95%)
Jan 14, 2016 7.310 7.870 7.180 7.800 136,781 +0.48(+6.56%)
Jan 13, 2016 8.080 8.260 7.200 7.320 201,209 -0.76(-9.41%)
Jan 12, 2016 8.050 8.125 7.815 8.080 162,883 +0.23(+2.93%)
Jan 11, 2016 8.250 8.355 7.830 7.850 191,101 -0.27(-3.33%)
Jan 08, 2016 7.910 8.300 7.745 8.120 206,116 +0.25(+3.18%)
Jan 07, 2016 8.000 8.060 7.810 7.870 161,855 -0.29(-3.55%)
Jan 06, 2016 8.190 8.340 8.120 8.160 168,634 -0.14(-1.69%)
Jan 05, 2016 8.590 8.590 8.260 8.300 127,070 -0.25(-2.92%)
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.