Chronicle Journal: Finance

Stride Inc (NY: LRN )

30.17 USD -0.27 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 30.35 30.80 30.12 30.44 640,676 +0.26(+0.86%)
Jun 10, 2021 29.61 30.30 29.43 30.18 270,672 +0.48(+1.62%)
Jun 09, 2021 30.24 30.32 29.56 29.70 240,274 -0.14(-0.47%)
Jun 08, 2021 29.36 30.02 29.21 29.84 400,407 +0.57(+1.95%)
Jun 07, 2021 28.73 29.53 28.62 29.27 367,333 +0.49(+1.70%)
Jun 04, 2021 28.29 28.92 28.07 28.78 439,535 +0.56(+1.98%)
Jun 03, 2021 27.40 28.42 27.31 28.22 559,217 +0.57(+2.06%)
Jun 02, 2021 27.70 27.80 27.41 27.65 301,679 +0.08(+0.29%)
Jun 01, 2021 27.02 27.60 26.98 27.57 380,108 +0.69(+2.57%)
May 28, 2021 27.09 27.25 26.48 26.88 327,775 -0.05(-0.19%)
May 27, 2021 26.44 27.13 25.55 26.93 546,272 +0.59(+2.24%)
May 26, 2021 26.99 27.15 26.34 26.34 500,380 -0.73(-2.70%)
May 25, 2021 27.70 28.08 27.01 27.07 439,946 -0.57(-2.06%)
May 24, 2021 27.98 28.13 27.42 27.64 345,301 -0.31(-1.11%)
May 21, 2021 28.08 28.62 27.69 27.95 572,284 -0.03(-0.11%)
May 20, 2021 27.71 28.26 27.50 27.98 246,904 +0.27(+0.97%)
May 19, 2021 28.43 28.44 27.30 27.71 507,944 -1.06(-3.68%)
May 18, 2021 28.58 30.93 28.25 28.77 3,044,678 +0.33(+1.16%)
May 17, 2021 27.64 28.60 27.50 28.44 490,502 +0.87(+3.16%)
May 14, 2021 27.07 27.70 26.59 27.57 317,652 +0.80(+2.99%)
May 13, 2021 26.84 27.06 26.33 26.77 444,032 +0.12(+0.45%)
May 12, 2021 26.86 27.18 26.35 26.65 571,296 -0.44(-1.62%)
May 11, 2021 26.60 27.35 26.16 27.09 439,414 -0.41(-1.49%)
May 10, 2021 28.20 28.41 27.28 27.50 321,578 -0.88(-3.10%)
May 07, 2021 27.70 28.80 27.50 28.38 524,287 +0.96(+3.50%)
May 06, 2021 27.72 27.85 26.93 27.42 522,871 -0.60(-2.14%)
May 05, 2021 28.25 28.41 27.81 28.02 402,573 +0.09(+0.32%)
May 04, 2021 28.39 28.50 27.26 27.93 678,111 -0.57(-2.00%)
May 03, 2021 28.96 29.02 28.40 28.50 398,242 -0.13(-0.45%)
Apr 30, 2021 28.74 28.99 28.13 28.63 614,200 -0.47(-1.62%)
Apr 29, 2021 29.50 29.79 28.43 29.10 496,745 -0.30(-1.02%)
Apr 28, 2021 29.97 30.21 28.94 29.40 839,838 -0.97(-3.19%)
Apr 27, 2021 31.11 31.59 30.30 30.37 471,126 -0.75(-2.41%)
Apr 26, 2021 31.48 31.91 30.96 31.12 470,281 -0.27(-0.86%)
Apr 23, 2021 31.30 31.86 30.64 31.39 814,300 +0.36(+1.16%)
Apr 22, 2021 30.02 31.50 30.02 31.03 971,071 +1.03(+3.43%)
Apr 21, 2021 29.90 32.65 29.50 30.00 1,761,947 -0.51(-1.67%)
Apr 20, 2021 31.02 31.02 29.42 30.51 1,026,957 -0.11(-0.36%)
Apr 19, 2021 32.13 32.59 30.55 30.62 563,680 -1.72(-5.32%)
Apr 16, 2021 31.69 32.47 31.35 32.34 481,400 +0.92(+2.93%)
Apr 15, 2021 32.05 32.22 30.92 31.42 572,717 -0.24(-0.76%)
Apr 14, 2021 32.30 32.40 31.15 31.66 664,327 -0.66(-2.04%)
Apr 13, 2021 32.38 33.25 31.64 32.32 1,499,935 -0.10(-0.31%)
Apr 12, 2021 33.18 34.05 30.78 32.42 1,303,546 -0.50(-1.52%)
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%)
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.