Skip to main content

Stride Inc (NY: LRN )

57.50 -0.16 (-0.28%)
Streaming Delayed Price Updated: 10:21 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 58.44 58.55 57.45 57.66 484,072 -0.66(-1.13%)
Feb 26, 2024 57.12 58.48 57.12 58.32 466,622 +0.87(+1.51%)
Feb 23, 2024 56.32 57.73 56.25 57.45 473,221 +1.56(+2.79%)
Feb 22, 2024 55.43 56.51 55.41 55.89 527,105 +0.46(+0.83%)
Feb 21, 2024 55.38 55.82 54.80 55.43 682,593 +0.05(+0.09%)
Feb 20, 2024 56.80 56.80 55.32 55.38 822,996 -1.70(-2.98%)
Feb 16, 2024 59.85 59.85 57.08 57.08 847,383 -2.77(-4.63%)
Feb 15, 2024 60.36 60.49 59.07 59.85 737,918 -0.61(-1.01%)
Feb 14, 2024 60.66 61.23 59.79 60.46 870,285 -0.03(-0.05%)
Feb 13, 2024 61.40 61.44 60.37 60.49 411,439 -1.21(-1.96%)
Feb 12, 2024 62.67 62.67 61.63 61.70 529,422 -0.85(-1.36%)
Feb 09, 2024 60.55 62.87 60.42 62.55 774,069 +2.43(+4.04%)
Feb 08, 2024 58.66 60.12 58.28 60.12 621,657 +1.55(+2.65%)
Feb 07, 2024 58.72 59.30 58.32 58.57 728,937 +0.00(+0.00%)
Feb 06, 2024 59.22 59.62 58.14 58.57 786,805 -0.77(-1.30%)
Feb 05, 2024 60.34 60.67 58.90 59.34 659,663 -0.91(-1.51%)
Feb 02, 2024 61.22 62.05 60.07 60.25 408,351 -0.99(-1.62%)
Feb 01, 2024 60.02 61.64 60.02 61.24 1,775,405 +1.29(+2.15%)
Jan 31, 2024 60.34 61.62 59.89 59.95 809,129 -0.17(-0.28%)
Jan 30, 2024 60.53 60.53 59.13 60.12 674,533 -0.57(-0.94%)
Jan 29, 2024 60.26 60.79 59.00 60.69 687,139 +0.44(+0.73%)
Jan 26, 2024 59.37 60.88 59.34 60.25 1,159,379 +0.88(+1.48%)
Jan 25, 2024 61.48 61.50 58.93 59.37 986,636 -1.45(-2.38%)
Jan 24, 2024 69.00 69.70 58.64 60.82 2,318,281 -1.27(-2.05%)
Jan 23, 2024 62.10 63.63 62.02 62.09 1,384,455 +0.00(+0.00%)
Jan 22, 2024 62.67 63.83 61.39 62.09 1,006,498 +0.45(+0.73%)
Jan 19, 2024 60.90 62.88 59.95 61.64 2,086,839 +0.61(+1.00%)
Jan 18, 2024 60.49 61.25 60.33 61.03 617,111 +0.83(+1.38%)
Jan 17, 2024 58.82 60.83 58.82 60.20 747,327 +1.06(+1.79%)
Jan 16, 2024 58.52 60.08 58.50 59.14 498,101 +0.62(+1.06%)
Jan 12, 2024 58.43 58.69 57.86 58.52 409,035 +0.39(+0.67%)
Jan 11, 2024 58.00 58.22 57.23 58.13 416,259 +0.18(+0.31%)
Jan 10, 2024 57.83 58.55 57.58 57.95 409,233 +0.06(+0.10%)
Jan 09, 2024 58.30 58.35 57.23 57.89 447,413 -0.65(-1.11%)
Jan 08, 2024 58.03 58.58 57.73 58.54 341,832 +0.64(+1.11%)
Jan 05, 2024 59.33 59.33 57.90 57.90 762,829 -1.67(-2.80%)
Jan 04, 2024 60.41 61.04 59.52 59.57 508,485 -0.88(-1.46%)
Jan 03, 2024 60.69 61.72 60.32 60.45 592,179 -0.03(-0.05%)
Jan 02, 2024 59.47 60.59 59.25 60.48 477,377 +1.11(+1.87%)
Dec 29, 2023 59.27 59.85 59.05 59.37 384,048 -0.01(-0.02%)
Dec 28, 2023 59.61 59.75 59.07 59.38 521,503 -0.39(-0.65%)
Dec 27, 2023 59.82 60.44 59.61 59.77 269,944 -0.12(-0.20%)
Dec 26, 2023 59.74 60.13 59.35 59.89 229,247 +0.17(+0.28%)
Dec 22, 2023 60.00 60.33 59.08 59.72 345,784 +0.54(+0.91%)
Dec 21, 2023 60.05 60.08 58.76 59.18 385,568 -0.34(-0.57%)
Dec 20, 2023 60.42 60.74 59.17 59.52 559,561 -1.08(-1.78%)
Dec 19, 2023 60.57 61.07 59.92 60.60 425,023 +0.07(+0.12%)
Dec 18, 2023 60.15 60.98 59.89 60.53 354,643 +0.53(+0.88%)
Dec 15, 2023 60.20 60.26 59.50 60.00 1,510,340 -0.08(-0.13%)
Dec 14, 2023 62.27 62.56 58.95 60.08 929,708 -2.19(-3.52%)
Dec 13, 2023 61.37 62.36 60.74 62.27 714,354 +1.00(+1.63%)
Dec 12, 2023 60.80 62.07 60.70 61.27 486,357 +0.41(+0.67%)
Dec 11, 2023 60.33 61.14 59.96 60.86 480,862 +0.61(+1.01%)
Dec 08, 2023 59.97 60.78 59.93 60.25 509,321 +0.08(+0.13%)
Dec 07, 2023 60.55 60.85 59.91 60.17 430,490 -0.52(-0.86%)
Dec 06, 2023 60.73 61.23 59.98 60.69 1,002,670 +0.39(+0.65%)
Dec 05, 2023 61.03 61.64 60.27 60.30 391,579 -0.92(-1.50%)
Dec 04, 2023 61.10 61.87 60.53 61.22 667,843 +0.13(+0.21%)
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.