Skip to main content

Stride Inc (NY: LRN )

99.94 -0.52 (-0.51%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 102.29 102.58 100.45 100.45 640,748 -1.84(-1.80%)
Nov 12, 2024 102.49 103.98 101.42 102.29 603,696 -0.60(-0.58%)
Nov 11, 2024 103.35 103.35 100.66 102.89 565,540 +1.01(+0.99%)
Nov 08, 2024 99.79 103.40 99.51 101.88 986,952 +2.99(+3.02%)
Nov 07, 2024 99.46 99.61 98.25 98.89 794,684 -0.57(-0.57%)
Nov 06, 2024 98.17 99.48 95.84 99.46 1,170,437 +4.69(+4.95%)
Nov 05, 2024 93.48 95.69 93.48 94.77 1,264,046 +1.69(+1.82%)
Nov 04, 2024 92.56 94.40 91.86 93.08 583,118 -0.29(-0.31%)
Nov 01, 2024 94.21 95.25 92.53 93.37 1,404,161 +0.09(+0.10%)
Oct 31, 2024 94.43 96.07 93.25 93.28 900,639 -0.79(-0.84%)
Oct 30, 2024 91.32 95.47 91.32 94.07 1,156,231 +3.00(+3.29%)
Oct 29, 2024 91.05 91.44 89.11 91.07 1,040,765 +0.06(+0.07%)
Oct 28, 2024 91.98 92.34 90.67 91.01 1,539,293 -0.24(-0.26%)
Oct 25, 2024 92.33 92.34 89.83 91.25 1,634,159 -1.08(-1.17%)
Oct 24, 2024 90.03 92.75 87.81 92.33 2,575,634 +2.62(+2.92%)
Oct 23, 2024 84.53 89.84 82.86 89.71 8,917,718 +25.22(+39.11%)
Oct 22, 2024 64.55 65.09 63.36 64.49 2,997,179 -0.13(-0.20%)
Oct 21, 2024 64.69 65.31 63.52 64.62 1,533,011 +0.10(+0.15%)
Oct 18, 2024 65.82 66.05 64.41 64.52 2,577,785 -1.14(-1.74%)
Oct 17, 2024 64.00 65.80 63.25 65.66 3,370,525 +1.62(+2.53%)
Oct 16, 2024 68.97 71.87 63.37 64.04 6,126,097 -6.55(-9.28%)
Oct 15, 2024 70.88 71.86 70.54 70.59 1,408,390 -0.74(-1.04%)
Oct 14, 2024 71.91 72.11 70.66 71.33 959,788 -0.42(-0.59%)
Oct 11, 2024 73.98 74.41 71.57 71.75 1,419,498 -1.57(-2.14%)
Oct 10, 2024 74.55 74.61 73.05 73.32 1,025,376 -1.58(-2.11%)
Oct 09, 2024 77.24 77.63 74.02 74.90 1,299,412 -2.12(-2.75%)
Oct 08, 2024 78.51 78.55 76.65 77.02 878,082 -1.26(-1.61%)
Oct 07, 2024 80.87 81.25 76.85 78.28 945,752 -1.89(-2.36%)
Oct 04, 2024 83.32 83.66 79.88 80.17 524,822 -1.90(-2.32%)
Oct 03, 2024 83.39 84.71 81.77 82.07 487,885 -1.94(-2.31%)
Oct 02, 2024 85.68 88.02 83.84 84.01 628,372 +0.16(+0.19%)
Oct 01, 2024 85.30 85.44 82.99 83.85 1,361,388 -1.46(-1.71%)
Sep 30, 2024 83.93 85.49 83.87 85.31 610,608 +1.36(+1.62%)
Sep 27, 2024 84.06 85.19 83.19 83.95 914,437 +0.15(+0.18%)
Sep 26, 2024 85.23 86.60 83.78 83.80 377,164 -0.87(-1.03%)
Sep 25, 2024 85.51 85.51 84.02 84.67 436,366 -0.45(-0.53%)
Sep 24, 2024 84.44 85.64 83.87 85.12 584,875 +0.36(+0.42%)
Sep 23, 2024 85.50 85.66 83.02 84.76 541,476 -0.27(-0.32%)
Sep 20, 2024 84.21 86.06 83.44 85.03 1,331,445 +0.72(+0.85%)
Sep 19, 2024 84.00 84.79 82.68 84.31 1,041,381 +2.39(+2.92%)
Sep 18, 2024 81.88 83.45 81.39 81.92 1,438,148 -0.07(-0.09%)
Sep 17, 2024 83.86 84.20 81.80 81.99 1,146,285 -0.91(-1.10%)
Sep 16, 2024 82.91 83.90 82.49 82.90 416,039 +0.39(+0.47%)
Sep 13, 2024 81.22 83.67 81.22 82.51 596,370 +1.67(+2.07%)
Sep 12, 2024 77.98 81.65 77.31 80.84 858,344 +3.14(+4.04%)
Sep 11, 2024 77.57 77.89 76.31 77.70 523,067 -0.38(-0.49%)
Sep 10, 2024 78.20 79.61 77.10 78.08 503,614 -0.12(-0.15%)
Sep 09, 2024 79.63 80.16 78.20 78.20 623,387 -1.29(-1.62%)
Sep 06, 2024 81.63 81.94 79.23 79.49 527,177 -1.80(-2.21%)
Sep 05, 2024 80.79 81.74 80.37 81.29 629,489 +0.63(+0.78%)
Sep 04, 2024 80.22 81.56 79.55 80.66 337,520 -0.06(-0.07%)
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.