Stride Inc (NY: LRN )

35.68 USD +0.75 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.75 24.26 23.12 23.33 829,863 -0.42(-1.77%)
Nov 27, 2020 23.20 23.79 22.94 23.75 471,900 +0.72(+3.13%)
Nov 25, 2020 22.74 23.29 22.06 23.03 1,410,000 +0.20(+0.88%)
Nov 24, 2020 23.25 23.52 22.55 22.83 934,280 -0.73(-3.10%)
Nov 23, 2020 24.00 24.14 22.94 23.56 1,239,585 -0.25(-1.05%)
Nov 20, 2020 23.92 24.33 23.41 23.81 1,009,300 -0.34(-1.41%)
Nov 19, 2020 24.48 25.12 23.81 24.15 1,631,743 +0.23(+0.96%)
Nov 18, 2020 22.83 24.23 22.40 23.92 1,718,442 +1.73(+7.80%)
Nov 17, 2020 22.65 22.68 21.76 22.19 876,918 -0.45(-1.99%)
Nov 16, 2020 22.39 22.93 21.75 22.64 1,363,726 -0.45(-1.95%)
Nov 13, 2020 22.24 23.19 21.55 23.09 1,342,700 +1.33(+6.11%)
Nov 12, 2020 21.72 23.00 21.39 21.76 1,478,059 +0.19(+0.88%)
Nov 11, 2020 21.41 22.39 21.26 21.57 1,288,846 +0.52(+2.47%)
Nov 10, 2020 21.71 22.23 20.89 21.05 1,135,227 -0.55(-2.55%)
Nov 09, 2020 23.13 23.46 21.17 21.60 1,822,274 -3.43(-13.70%)
Nov 06, 2020 25.19 25.72 24.77 25.03 689,800 -0.11(-0.44%)
Nov 05, 2020 25.94 26.23 24.11 25.14 2,469,341 -0.48(-1.87%)
Nov 04, 2020 24.54 26.01 23.83 25.62 793,110 +1.31(+5.39%)
Nov 03, 2020 23.99 24.50 23.65 24.31 618,030 +0.71(+3.01%)
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.