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 (%)
Jan 31, 2019 29.93 31.53 29.65 31.51 613,048 +1.58(+5.28%)
Jan 30, 2019 29.85 30.03 29.09 29.93 341,678 +0.03(+0.10%)
Jan 29, 2019 29.49 30.24 29.25 29.90 421,794 +0.42(+1.42%)
Jan 28, 2019 29.40 29.89 28.88 29.48 449,712 +0.08(+0.27%)
Jan 25, 2019 30.20 30.43 28.73 29.40 794,800 -0.80(-2.65%)
Jan 24, 2019 29.69 30.47 28.87 30.20 1,100,744 +0.56(+1.89%)
Jan 23, 2019 23.70 29.83 21.28 29.64 2,802,184 +3.78(+14.62%)
Jan 22, 2019 25.59 26.02 25.56 25.86 621,121 +0.27(+1.06%)
Jan 18, 2019 25.22 25.91 24.88 25.59 324,900 +0.43(+1.71%)
Jan 17, 2019 24.89 25.60 24.89 25.16 250,775 +0.27(+1.08%)
Jan 16, 2019 24.85 25.29 24.75 24.89 257,699 +0.01(+0.04%)
Jan 15, 2019 24.30 24.92 24.09 24.88 214,328 +0.67(+2.77%)
Jan 14, 2019 24.48 24.68 23.82 24.21 195,101 -0.37(-1.51%)
Jan 11, 2019 24.87 24.92 24.11 24.58 278,400 -0.36(-1.44%)
Jan 10, 2019 24.96 25.32 24.63 24.94 215,548 -0.08(-0.32%)
Jan 09, 2019 24.25 25.78 24.07 25.02 814,464 +0.74(+3.05%)
Jan 08, 2019 24.37 24.46 23.65 24.28 372,399 +0.02(+0.08%)
Jan 07, 2019 24.10 24.55 23.83 24.26 263,880 +0.16(+0.66%)
Jan 04, 2019 23.89 24.35 23.55 24.10 344,800 +0.17(+0.71%)
Jan 03, 2019 24.00 24.10 23.44 23.93 285,627 -0.04(-0.17%)
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.