Stride Inc (NY: LRN )

36.02 USD +0.99 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.90 15.90 15.90 0 -0.25(-1.55%)
Dec 28, 2017 16.44 16.53 16.05 16.15 92,030 -0.30(-1.82%)
Dec 27, 2017 16.50 16.76 16.43 16.45 86,104 -0.02(-0.12%)
Dec 26, 2017 16.32 16.49 16.32 16.47 175,753 +0.08(+0.49%)
Dec 22, 2017 16.48 16.48 16.18 16.39 110,907 -0.15(-0.91%)
Dec 21, 2017 16.75 16.86 16.47 16.54 71,016 -0.21(-1.25%)
Dec 20, 2017 16.67 16.89 16.53 16.75 148,214 +0.14(+0.84%)
Dec 19, 2017 16.55 16.75 16.43 16.61 153,943 +0.05(+0.30%)
Dec 18, 2017 16.47 16.75 16.34 16.56 142,723 +0.24(+1.47%)
Dec 15, 2017 16.07 16.53 16.07 16.32 567,573 +0.31(+1.94%)
Dec 14, 2017 16.11 16.43 16.01 16.01 201,804 -0.13(-0.81%)
Dec 13, 2017 16.14 16.35 16.12 16.14 179,060 -0.03(-0.19%)
Dec 12, 2017 16.17 16.45 16.16 16.17 100,926 -0.01(-0.06%)
Dec 11, 2017 16.09 16.31 16.06 16.18 108,251 +0.06(+0.37%)
Dec 08, 2017 16.25 16.32 16.10 16.12 107,062 +0.00(+0.00%)
Dec 07, 2017 16.56 16.74 16.02 284,016 +0.00(+0.00%)
Dec 06, 2017 16.30 16.62 16.30 16.56 115,780 +0.19(+1.16%)
Dec 05, 2017 16.61 16.76 16.36 16.37 113,688 -0.18(-1.09%)
Dec 04, 2017 16.71 16.71 16.53 16.55 140,060 +0.07(+0.42%)
Dec 01, 2017 16.53 16.62 16.15 16.48 140,840 -0.06(-0.36%)
Nov 30, 2017 16.79 16.81 16.46 16.54 149,267 -0.24(-1.43%)
Nov 29, 2017 16.58 16.92 16.57 16.78 154,815 +0.31(+1.88%)
Nov 28, 2017 16.10 16.60 16.04 16.47 500,884 +0.31(+1.92%)
Nov 27, 2017 15.93 16.17 15.89 16.16 215,608 +0.21(+1.32%)
Nov 24, 2017 15.98 16.05 15.70 15.95 113,443 -0.06(-0.37%)
Nov 22, 2017 16.13 16.63 15.95 16.01 158,557 -0.14(-0.87%)
Nov 21, 2017 16.03 16.36 16.00 16.15 143,589 +0.22(+1.38%)
Nov 20, 2017 15.71 15.96 15.67 15.93 327,257 +0.24(+1.53%)
Nov 17, 2017 15.64 15.87 15.44 15.69 95,634 -0.08(-0.51%)
Nov 16, 2017 15.18 15.82 15.18 15.77 160,560 +0.66(+4.37%)
Nov 15, 2017 15.07 15.40 15.07 15.11 144,254 -0.14(-0.92%)
Nov 14, 2017 15.43 15.44 15.15 15.25 124,696 -0.15(-0.97%)
Nov 13, 2017 15.58 15.62 15.35 15.40 133,331 -0.30(-1.91%)
Nov 10, 2017 15.77 15.90 15.69 15.70 79,019 -0.05(-0.32%)
Nov 09, 2017 15.79 15.97 15.64 15.75 169,367 -0.25(-1.56%)
Nov 08, 2017 15.60 16.03 15.56 16.00 203,103 +0.28(+1.78%)
Nov 07, 2017 16.17 16.34 15.51 15.72 161,021 -0.44(-2.72%)
Nov 06, 2017 16.10 16.44 16.09 16.16 131,255 +0.08(+0.50%)
Nov 03, 2017 16.31 16.31 16.01 16.08 89,235 -0.21(-1.29%)
Nov 02, 2017 16.20 16.53 16.15 16.29 150,101 +0.17(+1.05%)
Nov 01, 2017 16.45 16.63 15.94 16.12 193,701 -0.10(-0.62%)
Oct 31, 2017 16.63 16.70 15.95 16.22 261,979 -0.47(-2.82%)
Oct 30, 2017 17.07 17.07 16.63 16.69 227,105 -0.53(-3.08%)
Oct 27, 2017 17.60 18.20 17.21 17.22 447,632 -0.78(-4.33%)
Oct 26, 2017 18.11 18.15 17.88 18.00 138,272 -0.02(-0.11%)
Oct 25, 2017 18.11 18.20 17.82 18.02 101,446 -0.10(-0.55%)
Oct 24, 2017 18.13 18.34 18.07 18.12 195,521 -0.02(-0.11%)
Oct 23, 2017 18.06 18.22 17.82 18.14 133,775 +0.10(+0.55%)
Oct 20, 2017 17.90 18.15 17.84 18.04 103,220 +0.31(+1.75%)
Oct 19, 2017 17.71 17.77 17.52 17.73 104,675 -0.11(-0.62%)
Oct 18, 2017 17.48 17.87 17.44 17.84 143,472 +0.45(+2.59%)
Oct 17, 2017 17.40 17.49 17.33 17.39 125,654 -0.09(-0.51%)
Oct 16, 2017 17.55 17.78 17.41 17.48 188,430 +0.02(+0.11%)
Oct 13, 2017 17.27 17.80 17.27 17.46 181,971 +0.25(+1.45%)
Oct 12, 2017 17.43 17.55 17.11 17.21 246,377 -0.22(-1.26%)
Oct 11, 2017 17.48 17.65 17.31 17.43 138,834 +0.04(+0.23%)
Oct 10, 2017 17.12 17.52 17.10 17.39 196,905 +0.39(+2.29%)
Oct 09, 2017 17.82 17.97 16.87 17.00 257,627 -0.87(-4.87%)
Oct 06, 2017 17.71 17.95 17.66 17.87 194,809 +0.06(+0.34%)
Oct 05, 2017 17.78 17.94 17.59 17.81 155,735 +0.14(+0.79%)
Oct 04, 2017 17.76 17.96 17.61 17.67 135,710 -0.13(-0.73%)
Oct 03, 2017 18.00 18.21 17.70 17.80 142,070 -0.15(-0.84%)
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.