Stride, Inc. (BMV:LRN)
Mexico · Delayed Price · Currency is MXN 1,465.54
+71.54 (5.13%)
At close: Mar 2, 2026
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.48% | 200 |
| Feb 20, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.62% | 50 |
| Feb 13, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1.04% | 100 |
| Feb 12, 2026 | 1,439.00 | 1,439.00 | 1,438.00 | 1,438.00 | 1,438.00 | -2.84% | 165 |
| Feb 11, 2026 | 1,480.00 | 1,480.00 | 1,477.80 | 1,480.00 | 1,480.00 | -2.12% | 82 |
| Feb 6, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.75% | 110 |
| Feb 5, 2026 | 1,500.73 | 1,500.73 | 1,500.73 | 1,500.73 | 1,500.73 | 3.14% | 231 |
| Feb 3, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 112 |
| Jan 30, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.82% | 101 |
| Jan 28, 2026 | 1,365.00 | 1,513.00 | 1,365.00 | 1,497.15 | 1,497.15 | 20.35% | 1,989 |
| Jan 27, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,244.00 | - | 66 |
| Jan 26, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.48% | 50 |
| Jan 23, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.48% | 99 |
| Jan 21, 2026 | 1,230.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,244.00 | 0.32% | 125 |
| Jan 12, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.43% | 124 |
| Jan 6, 2026 | 1,233.00 | 1,235.00 | 1,233.00 | 1,234.65 | 1,234.65 | 1.74% | 464 |
| Dec 19, 2025 | 1,197.00 | 1,213.50 | 1,197.00 | 1,213.50 | 1,213.50 | 0.83% | 848 |
| Dec 18, 2025 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 0.38% | 31 |
| Dec 17, 2025 | 1,193.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.33% | 260 |
| Dec 16, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3.20% | 54 |
| Dec 15, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,158.00 | 1,158.00 | 1.76% | 685 |
| Dec 11, 2025 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2.06% | 126 |
| Dec 10, 2025 | 1,118.00 | 1,118.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.87% | 348 |
| Dec 9, 2025 | 1,147.00 | 1,148.00 | 1,147.00 | 1,148.00 | 1,148.00 | 2.23% | 128 |
| Dec 8, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | -2.09% | 64 |
| Dec 5, 2025 | 1,131.00 | 1,150.00 | 1,131.00 | 1,147.00 | 1,147.00 | 1.59% | 373 |
| Dec 3, 2025 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -2.00% | 520 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,151.00 | 1,152.00 | 1,152.00 | -2.78% | 245 |
| Dec 1, 2025 | 1,168.00 | 1,185.00 | 1,168.00 | 1,185.00 | 1,185.00 | 0.17% | 98 |
| Nov 28, 2025 | 1,170.00 | 1,183.00 | 1,170.00 | 1,183.00 | 1,183.00 | -10.99% | 196 |
| Nov 7, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.68% | 11 |
| Nov 6, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.02% | 210 |
| Nov 5, 2025 | 1,383.29 | 1,383.29 | 1,319.71 | 1,319.71 | 1,319.71 | -0.02% | 1,200 |
| Nov 3, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4.43% | 14 |
| Oct 31, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1.77% | 41 |
| Oct 30, 2025 | 1,300.00 | 1,333.00 | 1,241.00 | 1,242.00 | 1,242.00 | -4.08% | 1,124 |
| Oct 29, 2025 | 2,432.00 | 2,432.00 | 1,280.00 | 1,294.86 | 1,294.86 | -54.66% | 3,669 |
| Oct 28, 2025 | 2,855.90 | 2,855.90 | 2,855.90 | 2,855.90 | 2,855.90 | 4.05% | 210 |
| Oct 21, 2025 | 2,744.86 | 2,744.86 | 2,744.86 | 2,744.86 | 2,744.86 | 5.38% | 60 |
| Oct 17, 2025 | 2,604.80 | 2,604.80 | 2,604.80 | 2,604.80 | 2,604.80 | -3.02% | 140 |
| Oct 14, 2025 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 5.21% | 236 |
| Sep 17, 2025 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | -13.90% | 187 |
| Sep 11, 2025 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | -2.76% | 187 |
| Aug 29, 2025 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | -2.99% | 10 |