Stride Inc (NY: LRN )

30.02 USD +0.85 (+2.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.11 16.35 16.05 16.14 137,777 +0.12(+0.75%)
May 30, 2018 16.11 16.31 16.02 16.02 136,227 -0.05(-0.31%)
May 29, 2018 15.95 16.35 15.95 16.07 171,402 +0.12(+0.75%)
May 25, 2018 15.95 15.95 15.95 0 -0.02(-0.13%)
May 24, 2018 15.85 16.05 15.78 15.97 116,094 +0.16(+1.01%)
May 23, 2018 15.78 15.93 15.72 15.81 72,952 +0.01(+0.06%)
May 22, 2018 16.00 16.00 15.80 15.80 108,293 -0.19(-1.19%)
May 21, 2018 15.98 16.08 15.90 15.99 70,664 +0.00(+0.00%)
May 18, 2018 16.10 16.14 15.91 15.99 143,640 -0.04(-0.25%)
May 17, 2018 15.32 16.31 15.28 16.03 214,615 +0.80(+5.25%)
May 16, 2018 15.17 15.35 15.14 15.23 142,234 +0.11(+0.73%)
May 15, 2018 15.04 15.21 14.94 15.12 144,916 -0.01(-0.07%)
May 14, 2018 15.16 15.31 15.04 15.13 197,054 +0.04(+0.27%)
May 11, 2018 15.11 15.42 14.91 15.09 128,665 -0.02(-0.13%)
May 10, 2018 15.08 15.38 15.07 15.11 159,622 -0.02(-0.13%)
May 09, 2018 15.31 15.38 15.12 15.13 336,223 -0.14(-0.92%)
May 08, 2018 14.98 15.48 14.98 15.27 233,096 +0.15(+0.99%)
May 07, 2018 15.28 15.37 15.04 15.12 199,764 -0.13(-0.85%)
May 04, 2018 15.25 15.36 15.06 15.25 180,619 -0.06(-0.39%)
May 03, 2018 15.19 15.51 15.08 15.31 181,436 +0.09(+0.59%)
May 02, 2018 15.02 15.36 14.88 15.22 240,424 +0.15(+1.00%)
May 01, 2018 15.25 15.40 14.90 15.07 192,789 -0.23(-1.50%)
Apr 30, 2018 15.48 15.53 15.27 15.30 280,181 -0.18(-1.16%)
Apr 27, 2018 15.42 15.55 15.26 15.48 355,705 +0.06(+0.39%)
Apr 26, 2018 15.20 15.61 15.16 15.42 661,484 +0.06(+0.39%)
Apr 25, 2018 14.71 15.93 14.45 15.36 1,132,437 +1.49(+10.74%)
Apr 24, 2018 14.01 14.09 13.80 13.87 200,577 -0.01(-0.07%)
Apr 23, 2018 13.87 14.16 13.68 13.88 224,871 -0.01(-0.07%)
Apr 20, 2018 14.11 14.11 13.81 13.89 252,282 -0.25(-1.77%)
Apr 19, 2018 13.84 14.43 13.76 14.14 234,892 +0.30(+2.17%)
Apr 18, 2018 13.91 13.96 13.74 13.84 256,768 -0.08(-0.57%)
Apr 17, 2018 13.59 13.98 13.57 13.92 232,296 +0.40(+2.96%)
Apr 16, 2018 13.72 13.72 13.24 13.52 644,520 -0.20(-1.46%)
Apr 13, 2018 13.05 13.99 13.05 13.72 330,699 +0.76(+5.86%)
Apr 12, 2018 14.14 14.15 12.72 12.96 421,518 -1.17(-8.28%)
Apr 11, 2018 14.35 14.54 14.08 14.13 227,542 -0.43(-2.95%)
Apr 10, 2018 14.58 14.74 14.43 14.56 107,275 +0.16(+1.11%)
Apr 09, 2018 14.44 14.55 14.32 14.40 65,109 -0.02(-0.14%)
Apr 06, 2018 14.59 14.70 14.34 14.42 68,612 -0.25(-1.70%)
Apr 05, 2018 14.66 14.83 14.46 14.67 99,442 +0.07(+0.48%)
Apr 04, 2018 14.20 14.67 14.18 14.60 127,555 +0.17(+1.18%)
Apr 03, 2018 14.39 14.45 14.21 14.43 147,064 +0.07(+0.49%)
Apr 02, 2018 14.21 14.44 14.12 14.36 200,059 +0.18(+1.27%)
Mar 29, 2018 14.18 14.18 14.18 0 -0.24(-1.66%)
Mar 28, 2018 14.36 14.47 14.26 14.42 139,123 +0.06(+0.42%)
Mar 27, 2018 14.76 14.89 14.31 14.36 114,837 -0.39(-2.64%)
Mar 26, 2018 14.69 14.87 14.55 14.75 103,625 +0.25(+1.72%)
Mar 23, 2018 14.84 15.05 14.49 14.50 143,799 -0.31(-2.09%)
Mar 22, 2018 14.87 15.15 14.78 14.81 87,918 -0.22(-1.46%)
Mar 21, 2018 14.96 15.15 14.85 15.03 95,544 +0.01(+0.07%)
Mar 20, 2018 14.98 15.08 14.91 15.02 144,382 +0.11(+0.74%)
Mar 19, 2018 14.85 15.01 14.71 14.91 167,656 +0.06(+0.40%)
Mar 16, 2018 14.61 15.02 14.60 14.85 369,083 +0.26(+1.78%)
Mar 15, 2018 14.86 15.00 14.53 14.59 459,285 -0.23(-1.55%)
Mar 14, 2018 14.94 14.99 14.70 14.82 181,557 -0.02(-0.13%)
Mar 13, 2018 14.90 15.00 14.73 14.84 143,799 -0.07(-0.47%)
Mar 12, 2018 15.03 15.05 14.83 14.91 88,597 -0.15(-1.00%)
Mar 09, 2018 15.06 15.14 14.92 15.06 191,648 +0.12(+0.80%)
Mar 08, 2018 15.03 15.13 14.79 14.94 101,211 -0.06(-0.40%)
Mar 07, 2018 15.02 15.00 165,479 +0.31(+2.11%)
Mar 06, 2018 14.48 14.71 14.36 14.69 150,999 +0.25(+1.73%)
Mar 05, 2018 14.55 14.74 14.28 14.44 223,195 -0.23(-1.57%)
Mar 02, 2018 14.08 14.70 14.01 14.67 250,973 +0.41(+2.88%)
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.