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 (%)
Mar 31, 2020 18.57 19.23 18.24 18.86 492,579 +0.29(+1.56%)
Mar 30, 2020 17.62 18.71 17.02 18.57 668,863 +1.07(+6.11%)
Mar 27, 2020 16.34 17.81 15.96 17.50 511,100 +0.76(+4.54%)
Mar 26, 2020 17.04 17.64 16.39 16.74 558,874 -0.24(-1.41%)
Mar 25, 2020 16.24 17.29 15.06 16.98 934,687 +0.64(+3.92%)
Mar 24, 2020 17.30 17.95 15.35 16.34 908,507 -0.46(-2.74%)
Mar 23, 2020 16.18 16.98 15.84 16.80 700,933 +0.59(+3.64%)
Mar 20, 2020 17.61 17.99 15.55 16.21 991,600 -1.20(-6.89%)
Mar 19, 2020 16.71 17.91 15.86 17.41 721,117 +0.86(+5.20%)
Mar 18, 2020 18.11 19.86 15.50 16.55 1,091,429 -2.06(-11.07%)
Mar 17, 2020 22.21 23.08 17.60 18.61 1,349,281 -2.79(-13.04%)
Mar 16, 2020 23.28 26.85 20.94 21.40 1,922,310 -2.54(-10.61%)
Mar 13, 2020 21.62 24.16 21.47 23.94 2,180,400 +3.21(+15.48%)
Mar 12, 2020 16.66 21.83 16.36 20.73 2,163,697 +3.57(+20.80%)
Mar 11, 2020 18.06 18.09 16.72 17.16 850,126 -1.15(-6.28%)
Mar 10, 2020 19.93 20.27 17.73 18.31 957,495 -1.13(-5.81%)
Mar 09, 2020 20.21 20.76 18.74 19.44 646,746 -1.06(-5.17%)
Mar 06, 2020 20.58 21.39 20.14 20.50 699,600 -0.25(-1.20%)
Mar 05, 2020 20.25 21.44 19.96 20.75 879,332 +0.41(+2.02%)
Mar 04, 2020 20.35 20.61 19.37 20.34 667,935 +0.01(+0.05%)
Mar 03, 2020 19.48 20.58 18.81 20.33 624,835 +1.02(+5.28%)
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.