Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Stride, Inc. Common Stock (NY:LRN)

133.11 -1.38 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2025	134.18	135.68	131.31	133.11	546,774	-1.38(-1.03%)
Jul 15, 2025	134.96	135.98	133.66	134.49	549,429	-0.51(-0.38%)
Jul 14, 2025	134.56	136.82	133.50	135.00	551,257	+0.51(+0.38%)
Jul 11, 2025	136.16	137.11	133.73	134.49	560,367	-1.43(-1.05%)
Jul 10, 2025	136.25	137.58	135.39	135.92	481,181	-0.36(-0.26%)
Jul 09, 2025	136.84	137.38	134.81	136.28	386,388	+0.06(+0.04%)
Jul 08, 2025	138.23	138.97	133.45	136.22	624,608	-2.00(-1.45%)
Jul 07, 2025	138.60	139.90	137.42	138.22	580,339	-0.38(-0.27%)
Jul 03, 2025	137.76	139.28	135.70	138.60	271,137	+0.98(+0.71%)
Jul 02, 2025	140.35	141.40	134.10	137.62	1,316,375	-3.93(-2.78%)
Jul 01, 2025	146.26	146.50	140.85	141.55	659,939	-3.64(-2.51%)
Jun 30, 2025	145.33	146.92	143.70	145.19	467,905	-0.43(-0.30%)
Jun 27, 2025	143.41	145.75	142.48	145.62	681,202	+2.85(+2.00%)
Jun 26, 2025	141.82	143.33	140.54	142.77	564,848	+1.29(+0.91%)
Jun 25, 2025	144.55	144.55	141.07	141.48	567,262	-3.07(-2.12%)
Jun 24, 2025	149.26	149.41	143.50	144.55	767,255	-2.54(-1.73%)
Jun 23, 2025	143.50	149.30	143.00	147.09	555,285	+1.22(+0.84%)
Jun 20, 2025	145.57	146.90	144.15	145.87	737,026	+0.99(+0.68%)
Jun 18, 2025	144.75	146.62	144.01	144.88	391,703	+0.38(+0.26%)
Jun 17, 2025	142.97	145.25	141.80	144.50	404,712	+0.80(+0.56%)
Jun 16, 2025	144.68	146.54	143.29	143.70	439,382	+0.45(+0.31%)
Jun 13, 2025	139.96	143.30	139.96	143.25	486,950	+1.29(+0.91%)
Jun 12, 2025	140.52	142.23	139.75	141.96	577,308	-0.35(-0.25%)
Jun 11, 2025	140.44	143.72	139.50	142.31	820,128	+2.56(+1.83%)
Jun 10, 2025	141.30	142.36	137.31	139.75	549,729	-1.47(-1.04%)
Jun 09, 2025	145.39	145.39	137.15	141.22	835,188	-4.24(-2.91%)
Jun 06, 2025	146.22	147.05	144.21	145.46	553,439	+0.77(+0.53%)
Jun 05, 2025	144.19	145.65	142.99	144.69	686,984	+1.05(+0.73%)
Jun 04, 2025	142.11	145.41	141.03	143.64	947,579	+1.09(+0.76%)
Jun 03, 2025	159.63	159.63	140.48	142.55	2,308,167	-15.78(-9.97%)
Jun 02, 2025	150.97	158.47	149.72	158.33	1,355,846	+6.94(+4.58%)
May 30, 2025	149.00	151.92	147.70	151.39	725,850	+2.58(+1.73%)
May 29, 2025	151.52	152.76	148.76	148.81	639,730	-2.88(-1.90%)
May 28, 2025	152.83	154.39	151.50	151.69	572,863	-1.70(-1.11%)
May 27, 2025	153.20	155.06	149.47	153.39	704,910	+0.39(+0.25%)
May 23, 2025	154.16	154.40	151.26	153.00	716,975	-1.39(-0.90%)
May 22, 2025	155.64	157.05	154.30	154.39	544,625	-1.49(-0.96%)
May 21, 2025	156.60	158.46	155.63	155.88	519,278	-1.58(-1.00%)
May 20, 2025	156.13	157.82	155.10	157.46	645,245	+0.51(+0.32%)
May 19, 2025	153.65	157.04	152.96	156.95	791,816	+2.45(+1.59%)
May 16, 2025	153.65	154.73	153.27	154.50	724,651	+0.72(+0.47%)
May 15, 2025	153.56	155.41	152.37	153.78	563,154	-0.15(-0.10%)
May 14, 2025	153.71	156.02	152.27	153.93	588,865	+0.19(+0.12%)
May 13, 2025	150.18	155.32	150.00	153.74	946,648	+4.44(+2.97%)
May 12, 2025	158.42	160.01	142.42	149.30	1,566,941	-7.21(-4.61%)
May 09, 2025	156.97	158.00	154.32	156.51	751,669	-0.17(-0.11%)
May 08, 2025	159.73	160.39	156.06	156.68	714,163	-2.15(-1.35%)
May 07, 2025	158.73	159.68	157.90	158.83	487,310	+0.66(+0.42%)
May 06, 2025	159.25	161.75	156.24	158.17	790,735	-2.55(-1.59%)
May 05, 2025	158.85	162.30	157.48	160.72	782,529	+1.17(+0.73%)
May 02, 2025	151.00	160.38	150.69	159.55	1,266,329	+8.85(+5.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stride, Inc. Common Stock (NY:LRN)

Historical Prices