Stride Inc (NY: LRN )

36.01 USD +0.98 (+2.80%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.78 19.82 19.43 19.65 93,700 -0.20(-1.01%)
Nov 27, 2019 19.55 19.88 19.49 19.85 172,300 +0.39(+2.00%)
Nov 26, 2019 20.07 20.35 19.41 19.46 298,451 -0.69(-3.42%)
Nov 25, 2019 19.96 20.39 19.96 20.15 319,276 +0.24(+1.21%)
Nov 22, 2019 20.29 20.31 19.66 19.91 408,400 -0.36(-1.78%)
Nov 21, 2019 19.88 20.42 19.67 20.27 497,162 +0.53(+2.68%)
Nov 20, 2019 19.45 19.93 19.39 19.74 306,383 +0.08(+0.41%)
Nov 19, 2019 20.18 20.33 19.64 19.66 218,113 -0.47(-2.33%)
Nov 18, 2019 20.14 20.26 19.88 20.13 175,580 -0.04(-0.20%)
Nov 15, 2019 20.19 20.50 19.98 20.17 274,700 +0.12(+0.60%)
Nov 14, 2019 19.73 20.20 19.63 20.05 707,060 +0.22(+1.11%)
Nov 13, 2019 19.97 20.07 19.71 19.83 231,877 -0.14(-0.70%)
Nov 12, 2019 19.71 20.17 19.70 19.97 228,366 +0.06(+0.30%)
Nov 11, 2019 19.75 20.11 19.70 19.91 221,682 +0.06(+0.30%)
Nov 08, 2019 19.69 20.02 19.58 19.85 202,100 +0.05(+0.25%)
Nov 07, 2019 20.37 20.52 19.74 19.80 355,908 -0.31(-1.54%)
Nov 06, 2019 20.14 20.36 19.93 20.11 308,623 -0.01(-0.05%)
Nov 05, 2019 20.03 20.78 20.01 20.12 352,825 +0.15(+0.75%)
Nov 04, 2019 19.99 20.43 19.85 19.97 207,241 +0.12(+0.60%)
Nov 01, 2019 19.92 20.00 19.50 19.85 280,500 +0.06(+0.30%)
Oct 31, 2019 20.17 20.39 19.53 19.79 386,245 -0.36(-1.79%)
Oct 30, 2019 20.71 20.84 20.08 20.15 432,169 -0.70(-3.36%)
Oct 29, 2019 21.20 21.51 20.80 20.85 413,373 -0.35(-1.65%)
Oct 28, 2019 21.39 21.82 20.96 21.20 684,931 -0.28(-1.30%)
Oct 25, 2019 20.06 21.80 19.85 21.48 728,600 +1.42(+7.08%)
Oct 24, 2019 21.00 21.28 19.64 20.06 928,944 -1.03(-4.88%)
Oct 23, 2019 22.08 22.19 18.90 21.09 2,485,895 -3.77(-15.16%)
Oct 22, 2019 25.30 25.42 24.70 24.86 437,076 -0.49(-1.93%)
Oct 21, 2019 24.93 25.70 24.93 25.35 381,119 +0.60(+2.42%)
Oct 18, 2019 25.08 25.31 24.74 24.75 229,400 -0.33(-1.32%)
Oct 17, 2019 25.12 25.33 24.58 25.08 254,461 +0.01(+0.04%)
Oct 16, 2019 25.19 25.36 24.83 25.07 236,474 -0.11(-0.44%)
Oct 15, 2019 25.63 25.72 25.08 25.18 277,881 -0.38(-1.49%)
Oct 14, 2019 25.68 25.76 25.33 25.56 155,400 -0.14(-0.54%)
Oct 11, 2019 25.53 25.93 25.53 25.70 189,700 +0.40(+1.58%)
Oct 10, 2019 25.72 25.92 25.27 25.30 192,391 -0.28(-1.09%)
Oct 09, 2019 25.68 26.07 25.50 25.58 169,417 -0.10(-0.39%)
Oct 08, 2019 26.05 26.10 25.43 25.68 171,949 -0.51(-1.95%)
Oct 07, 2019 25.99 26.42 25.61 26.19 178,127 -0.06(-0.23%)
Oct 04, 2019 26.21 26.56 25.91 26.25 141,200 +0.15(+0.57%)
Oct 03, 2019 26.44 26.60 25.59 26.10 264,378 -0.33(-1.25%)
Oct 02, 2019 26.34 26.62 26.06 26.43 220,954 -0.01(-0.04%)
Oct 01, 2019 26.52 27.40 26.41 26.44 244,286 +0.04(+0.15%)
Sep 30, 2019 26.51 27.02 26.19 26.40 270,134 -0.08(-0.30%)
Sep 27, 2019 26.50 26.96 26.40 26.48 259,200 +0.06(+0.23%)
Sep 26, 2019 26.86 27.01 25.98 26.42 226,255 -0.47(-1.75%)
Sep 25, 2019 27.21 27.45 26.78 26.89 274,871 -0.21(-0.77%)
Sep 24, 2019 27.12 27.27 26.63 27.10 433,939 +0.05(+0.18%)
Sep 23, 2019 26.09 27.26 25.95 27.05 334,284 +0.98(+3.76%)
Sep 20, 2019 28.17 28.34 25.93 26.07 511,000 -2.10(-7.45%)
Sep 19, 2019 28.54 28.74 28.12 28.17 314,759 -0.29(-1.02%)
Sep 18, 2019 28.76 28.76 28.23 28.46 219,983 -0.24(-0.84%)
Sep 17, 2019 29.12 29.33 28.40 28.70 321,725 -0.56(-1.91%)
Sep 16, 2019 28.62 29.32 28.35 29.26 362,030 +0.55(+1.92%)
Sep 13, 2019 28.65 29.53 28.49 28.71 342,900 +0.18(+0.63%)
Sep 12, 2019 28.52 28.75 27.95 28.53 391,104 +0.06(+0.21%)
Sep 11, 2019 26.95 28.55 26.95 28.47 371,492 +1.57(+5.84%)
Sep 10, 2019 27.20 27.64 26.58 26.90 407,710 -0.48(-1.75%)
Sep 09, 2019 27.19 27.46 26.71 27.38 387,124 +0.12(+0.44%)
Sep 06, 2019 26.92 27.46 26.64 27.26 261,800 +0.34(+1.26%)
Sep 05, 2019 26.22 27.00 25.96 26.92 194,218 +0.92(+3.54%)
Sep 04, 2019 26.27 26.91 25.84 26.00 293,941 -0.15(-0.57%)
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.