Chronicle Journal: Finance

Stride Inc (NY: LRN )

32.48 USD -0.44 (-1.34%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 34.45 35.43 32.56 32.92 1,784,100 -1.52(-4.41%)
Apr 08, 2021 32.80 34.64 32.79 34.44 1,332,086 +1.69(+5.16%)
Apr 07, 2021 33.02 33.63 31.72 32.75 1,149,539 -0.18(-0.55%)
Apr 06, 2021 32.39 33.28 31.70 32.93 1,384,247 +0.54(+1.67%)
Apr 05, 2021 32.00 32.59 31.03 32.39 975,432 +0.64(+2.02%)
Apr 01, 2021 30.26 32.05 30.20 31.75 947,400 +1.64(+5.45%)
Mar 31, 2021 29.98 30.70 29.72 30.11 879,329 +0.51(+1.72%)
Mar 30, 2021 29.13 30.11 28.96 29.60 661,083 +0.55(+1.89%)
Mar 29, 2021 31.06 31.54 28.45 29.05 1,071,894 -2.15(-6.89%)
Mar 26, 2021 31.03 31.80 30.03 31.20 1,159,000 +0.30(+0.97%)
Mar 25, 2021 27.78 31.02 27.46 30.90 968,315 +2.67(+9.46%)
Mar 24, 2021 28.53 28.95 27.74 28.23 642,342 -0.16(-0.56%)
Mar 23, 2021 28.70 30.29 28.28 28.39 1,036,281 -0.38(-1.32%)
Mar 22, 2021 28.37 28.94 28.26 28.77 528,693 +0.57(+2.02%)
Mar 19, 2021 27.89 28.77 27.80 28.20 880,400 +0.51(+1.84%)
Mar 18, 2021 27.90 28.06 27.42 27.69 453,453 -0.47(-1.67%)
Mar 17, 2021 27.74 28.62 27.20 28.16 831,728 -0.40(-1.40%)
Mar 16, 2021 28.02 28.88 27.55 28.56 507,456 +0.32(+1.13%)
Mar 15, 2021 28.48 29.24 28.07 28.24 753,803 -0.49(-1.71%)
Mar 12, 2021 26.82 29.06 26.67 28.73 1,177,700 +1.65(+6.09%)
Mar 11, 2021 25.30 27.23 25.02 27.08 666,018 +2.24(+9.02%)
Mar 10, 2021 24.60 25.40 24.43 24.84 533,914 +0.57(+2.35%)
Mar 09, 2021 23.90 24.40 23.52 24.27 490,125 +0.67(+2.84%)
Mar 08, 2021 24.76 25.10 23.58 23.60 653,246 -1.19(-4.80%)
Mar 05, 2021 24.54 24.82 23.54 24.79 488,100 +0.43(+1.77%)
Mar 04, 2021 24.09 25.15 23.90 24.36 538,450 +0.21(+0.87%)
Mar 03, 2021 24.19 24.45 23.50 24.15 720,653 +0.02(+0.08%)
Mar 02, 2021 25.18 25.24 24.05 24.13 412,318 -1.20(-4.74%)
Mar 01, 2021 24.76 25.43 24.51 25.33 549,229 +1.28(+5.32%)
Feb 26, 2021 24.99 25.28 23.72 24.05 456,300 -1.04(-4.15%)
Feb 25, 2021 25.22 25.67 24.65 25.09 599,018 -0.10(-0.40%)
Feb 24, 2021 24.95 25.60 24.41 25.19 485,052 +0.47(+1.90%)
Feb 23, 2021 24.56 24.84 23.79 24.72 541,851 -0.35(-1.40%)
Feb 22, 2021 25.50 25.84 24.64 25.07 538,387 -0.49(-1.92%)
Feb 19, 2021 26.47 26.47 25.24 25.56 754,700 -0.79(-3.00%)
Feb 18, 2021 26.18 26.77 26.00 26.35 506,184 +0.11(+0.42%)
Feb 17, 2021 27.13 27.13 26.15 26.24 447,392 -1.13(-4.13%)
Feb 16, 2021 28.43 28.56 26.96 27.37 722,801 -0.90(-3.18%)
Feb 12, 2021 28.35 28.89 28.01 28.27 516,200 -0.18(-0.63%)
Feb 11, 2021 28.77 28.94 27.76 28.45 482,468 -0.12(-0.42%)
Feb 10, 2021 28.55 28.72 27.72 28.57 464,146 +0.41(+1.46%)
Feb 09, 2021 27.85 28.57 27.40 28.16 421,333 +0.47(+1.70%)
Feb 08, 2021 27.23 27.85 27.14 27.69 511,397 +0.47(+1.73%)
Feb 05, 2021 27.43 27.97 26.88 27.22 384,700 -0.01(-0.04%)
Feb 04, 2021 27.75 28.21 27.07 27.23 752,813 -0.49(-1.77%)
Feb 03, 2021 27.60 28.23 27.01 27.72 811,794 +0.40(+1.46%)
Feb 02, 2021 27.09 27.42 26.10 27.32 1,364,185 +0.16(+0.59%)
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.