Stride Inc (NY: LRN )

33.50 USD -0.59 (-1.73%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.18 26.05 24.00 25.75 1,148,800 +1.72(+7.16%)
Jan 28, 2021 24.99 24.99 23.59 24.03 731,489 -0.84(-3.38%)
Jan 27, 2021 24.40 25.97 22.80 24.87 2,061,285 -1.12(-4.31%)
Jan 26, 2021 25.77 26.28 25.14 25.99 1,244,323 +0.66(+2.61%)
Jan 25, 2021 24.79 25.68 24.79 25.33 760,371 +0.63(+2.55%)
Jan 22, 2021 24.30 24.84 24.08 24.70 561,400 -0.02(-0.08%)
Jan 21, 2021 24.48 25.07 24.05 24.72 868,769 +0.31(+1.27%)
Jan 20, 2021 25.25 25.50 24.29 24.41 985,627 -0.67(-2.67%)
Jan 19, 2021 23.98 25.28 23.98 25.08 1,354,234 +1.24(+5.20%)
Jan 15, 2021 25.88 25.88 23.27 23.84 2,543,100 +0.14(+0.59%)
Jan 14, 2021 23.55 24.75 23.45 23.70 1,039,913 +0.45(+1.94%)
Jan 13, 2021 22.73 23.47 22.73 23.25 833,157 +0.55(+2.42%)
Jan 12, 2021 22.47 22.73 22.21 22.70 741,931 +0.34(+1.52%)
Jan 11, 2021 21.55 22.60 21.32 22.36 555,486 +0.45(+2.05%)
Jan 08, 2021 21.98 22.14 21.61 21.91 601,500 +0.21(+0.97%)
Jan 07, 2021 21.27 22.05 21.27 21.70 619,461 +0.81(+3.88%)
Jan 06, 2021 21.50 21.62 20.70 20.89 865,769 -0.74(-3.42%)
Jan 05, 2021 21.09 21.95 21.09 21.63 459,286 +0.62(+2.95%)
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.