Stride Inc (NY: LRN )

35.00 USD +0.21 (+0.60%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.73 19.41 18.60 19.15 313,649 +0.50(+2.68%)
Mar 30, 2017 18.45 18.75 18.41 18.65 121,232 +0.25(+1.36%)
Mar 29, 2017 18.41 18.73 18.33 18.40 195,953 -0.02(-0.11%)
Mar 28, 2017 18.30 18.76 18.26 18.42 171,474 +0.12(+0.66%)
Mar 27, 2017 18.45 18.45 18.11 18.30 162,582 -0.35(-1.88%)
Mar 24, 2017 18.78 18.84 18.47 18.65 120,955 -0.10(-0.53%)
Mar 23, 2017 18.55 18.88 18.55 18.75 121,414 +0.25(+1.35%)
Mar 22, 2017 18.17 18.71 18.03 18.50 175,706 +0.34(+1.87%)
Mar 21, 2017 19.02 19.02 18.15 18.16 150,921 -0.75(-3.97%)
Mar 20, 2017 18.91 19.05 18.77 18.91 112,612 +0.03(+0.16%)
Mar 17, 2017 18.64 18.98 18.60 18.88 283,573 +0.23(+1.23%)
Mar 16, 2017 18.41 18.75 18.36 18.65 147,474 +0.29(+1.58%)
Mar 15, 2017 18.24 18.46 18.10 18.36 151,634 +0.17(+0.93%)
Mar 14, 2017 18.09 18.24 17.59 18.19 223,554 +0.02(+0.11%)
Mar 13, 2017 18.28 18.06 18.17 156,309 -0.15(-0.82%)
Mar 10, 2017 18.09 18.34 17.90 18.32 232,702 +0.45(+2.52%)
Mar 09, 2017 17.79 17.97 17.68 17.87 186,401 +0.01(+0.06%)
Mar 08, 2017 18.22 18.44 17.86 17.86 124,336 -0.31(-1.71%)
Mar 07, 2017 18.12 18.36 18.11 18.17 138,455 +0.06(+0.33%)
Mar 06, 2017 18.35 18.36 18.04 18.11 176,874 -0.28(-1.52%)
Mar 03, 2017 18.05 18.51 17.96 18.39 321,582 +0.32(+1.77%)
Mar 02, 2017 18.25 18.37 17.92 18.07 382,174 -0.25(-1.36%)
Mar 01, 2017 18.09 18.42 17.89 18.32 479,175 +0.46(+2.58%)
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%)
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.