Stride Inc (NY: LRN )

33.85 USD -0.36 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.06 18.06 17.74 17.86 499,900 -0.24(-1.33%)
Feb 27, 2017 18.05 18.34 17.83 18.10 309,136 +0.02(+0.11%)
Feb 24, 2017 18.04 18.31 17.74 18.08 256,557 +0.14(+0.78%)
Feb 23, 2017 18.50 18.50 17.90 17.94 140,322 -0.47(-2.55%)
Feb 22, 2017 18.33 18.47 18.06 18.41 243,809 +0.15(+0.82%)
Feb 21, 2017 18.26 18.49 18.18 18.26 207,036 +0.02(+0.11%)
Feb 17, 2017 18.24 18.24 18.24 0 +0.24(+1.33%)
Feb 16, 2017 17.98 18.17 17.82 18.00 281,128 -0.03(-0.17%)
Feb 15, 2017 18.13 18.16 17.76 18.03 248,111 -0.14(-0.77%)
Feb 14, 2017 18.32 18.36 18.05 18.17 190,697 -0.22(-1.20%)
Feb 13, 2017 18.90 18.93 18.31 18.39 292,963 -0.45(-2.39%)
Feb 10, 2017 18.98 19.14 18.79 18.84 181,207 -0.08(-0.42%)
Feb 09, 2017 18.21 18.97 18.24 18.92 226,522 +0.71(+3.90%)
Feb 08, 2017 18.52 18.73 17.91 18.21 203,352 -0.39(-2.10%)
Feb 07, 2017 18.50 18.77 18.06 18.60 327,334 +0.23(+1.25%)
Feb 06, 2017 18.74 18.78 18.31 18.37 407,538 -0.34(-1.82%)
Feb 03, 2017 18.83 18.87 18.36 18.71 292,880 +0.05(+0.27%)
Feb 02, 2017 19.46 19.46 18.60 18.66 419,037 -0.87(-4.45%)
Feb 01, 2017 19.90 20.43 19.30 19.53 393,579 -0.40(-2.01%)
Jan 31, 2017 20.15 20.19 19.34 19.93 429,884 -0.26(-1.29%)
Jan 30, 2017 19.49 20.67 19.13 20.19 582,371 +0.60(+3.06%)
Jan 27, 2017 17.11 19.89 16.87 19.59 1,002,642 +2.76(+16.40%)
Jan 26, 2017 16.87 17.26 16.74 16.83 136,441 -0.15(-0.88%)
Jan 25, 2017 16.74 17.04 16.61 16.98 157,033 +0.29(+1.74%)
Jan 24, 2017 16.54 16.87 16.49 16.69 142,156 +0.15(+0.91%)
Jan 23, 2017 16.73 16.87 16.32 16.54 156,371 -0.36(-2.13%)
Jan 20, 2017 16.35 16.94 16.30 16.90 166,394 +0.60(+3.68%)
Jan 19, 2017 16.39 16.54 16.16 16.30 252,022 -0.16(-0.97%)
Jan 18, 2017 16.60 16.65 16.42 16.46 283,951 -0.12(-0.72%)
Jan 17, 2017 17.15 17.20 16.51 16.58 198,138 -0.69(-4.00%)
Jan 13, 2017 17.27 17.27 17.27 0 +0.32(+1.89%)
Jan 12, 2017 17.48 17.52 16.67 16.95 245,558 -0.61(-3.47%)
Jan 11, 2017 17.55 17.67 17.01 17.56 182,974 +0.03(+0.17%)
Jan 10, 2017 17.31 17.73 17.28 17.53 129,433 +0.19(+1.10%)
Jan 09, 2017 17.18 17.48 17.10 17.34 136,776 +0.02(+0.12%)
Jan 06, 2017 17.52 17.52 17.06 17.32 132,261 -0.08(-0.46%)
Jan 05, 2017 17.49 17.68 17.03 17.40 223,894 -0.15(-0.85%)
Jan 04, 2017 17.52 17.73 17.30 17.55 174,075 +0.05(+0.29%)
Jan 03, 2017 17.45 17.53 17.16 17.50 159,430 +0.34(+1.98%)
Dec 30, 2016 17.16 17.16 17.16 0 -0.25(-1.44%)
Dec 29, 2016 17.30 17.54 17.28 17.41 91,247 +0.03(+0.17%)
Dec 28, 2016 17.40 17.57 17.24 17.38 160,546 -0.07(-0.40%)
Dec 27, 2016 17.41 17.84 17.32 17.45 154,337 +0.02(+0.11%)
Dec 23, 2016 17.43 17.43 17.43 0 +0.17(+0.98%)
Dec 22, 2016 17.07 17.28 16.78 17.26 125,988 +0.31(+1.83%)
Dec 21, 2016 17.15 17.23 16.86 16.95 126,518 -0.21(-1.22%)
Dec 20, 2016 17.26 17.56 17.08 17.16 197,803 +0.09(+0.53%)
Dec 19, 2016 17.65 17.71 16.97 17.07 331,937 -0.46(-2.62%)
Dec 16, 2016 16.91 17.66 16.76 17.53 738,518 +0.79(+4.72%)
Dec 15, 2016 16.32 16.77 15.80 16.74 320,464 +0.57(+3.53%)
Dec 14, 2016 16.25 16.57 16.03 16.17 178,178 -0.21(-1.28%)
Dec 13, 2016 16.54 16.87 16.25 16.38 259,950 +0.00(+0.00%)
Dec 12, 2016 16.42 16.61 16.16 16.38 156,880 -0.12(-0.73%)
Dec 09, 2016 16.41 16.59 16.28 16.50 211,142 +0.17(+1.04%)
Dec 08, 2016 16.19 16.68 16.17 16.33 344,588 -0.02(-0.12%)
Dec 07, 2016 16.33 16.68 16.25 16.35 275,049 -0.02(-0.12%)
Dec 06, 2016 16.03 16.63 15.71 16.37 276,325 +0.53(+3.35%)
Dec 05, 2016 15.14 15.89 15.14 15.84 288,263 +0.61(+4.01%)
Dec 02, 2016 14.93 15.47 14.84 15.23 340,865 +0.38(+2.56%)
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.