Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	88.76	90.56	87.69	88.29	88.29	-0.12%	350,886
May 14, 2026	88.95	89.49	87.97	88.40	88.40	0.31%	296,478
May 13, 2026	87.96	88.73	86.05	88.13	88.13	0.81%	442,303
May 12, 2026	87.42	88.64	84.98	87.42	87.42	0.09%	1,286,817
May 11, 2026	87.21	88.37	86.35	87.34	87.34	-0.67%	905,790
May 8, 2026	92.13	92.57	84.12	87.93	87.93	-4.07%	1,388,810
May 7, 2026	92.18	92.91	90.62	91.66	91.66	-1.44%	752,386
May 6, 2026	94.69	95.16	92.95	93.00	93.00	-0.81%	436,360
May 5, 2026	92.61	94.55	92.41	93.76	93.76	1.63%	588,798
May 4, 2026	92.25	93.03	89.67	92.26	92.26	-0.88%	607,055
May 1, 2026	97.15	98.97	91.82	93.08	93.08	-4.20%	748,675
Apr 30, 2026	94.19	97.66	93.97	97.16	97.16	2.10%	1,135,578
Apr 29, 2026	90.97	99.83	88.00	95.16	95.16	2.79%	2,399,699
Apr 28, 2026	98.51	98.85	91.00	92.58	92.58	-5.33%	1,679,909
Apr 27, 2026	98.12	98.75	96.76	97.79	97.79	-0.34%	1,134,813
Apr 24, 2026	97.63	99.24	96.51	98.12	98.12	-0.24%	544,845
Apr 23, 2026	101.72	102.49	96.66	98.36	98.36	-3.60%	679,449
Apr 22, 2026	98.43	102.13	97.80	102.03	102.03	4.00%	520,205
Apr 21, 2026	98.53	100.06	97.62	98.11	98.11	-0.88%	669,865
Apr 20, 2026	98.27	99.67	97.35	98.98	98.98	0.55%	522,453
Apr 17, 2026	98.10	99.12	97.60	98.44	98.44	1.57%	1,039,650
Apr 16, 2026	94.51	97.53	94.51	96.92	96.92	3.10%	968,247
Apr 15, 2026	94.00	94.86	93.50	94.01	94.01	0.51%	584,680
Apr 14, 2026	91.57	93.84	91.57	93.53	93.53	1.80%	630,551
Apr 13, 2026	89.48	92.75	89.48	91.88	91.88	1.85%	611,817
Apr 10, 2026	90.38	90.58	87.93	90.21	90.21	-0.19%	518,833
Apr 9, 2026	89.54	91.86	89.16	90.38	90.38	0.62%	468,113
Apr 8, 2026	91.80	92.46	89.61	89.82	89.82	0.98%	657,575
Apr 7, 2026	89.86	90.73	87.66	88.95	88.95	-0.49%	369,743
Apr 6, 2026	89.13	90.12	88.09	89.39	89.39	-0.28%	342,565
Apr 2, 2026	88.00	90.00	86.77	89.64	89.64	0.88%	446,626
Apr 1, 2026	87.95	88.92	86.71	88.86	88.86	0.78%	686,710
Mar 31, 2026	84.61	89.00	84.51	88.17	88.17	4.75%	712,323
Mar 30, 2026	86.89	87.07	82.58	84.17	84.17	-1.68%	1,000,434
Mar 27, 2026	87.50	87.99	84.60	85.61	85.61	-2.56%	734,445
Mar 26, 2026	88.16	89.42	86.80	87.86	87.86	-0.84%	367,009
Mar 25, 2026	87.13	88.83	85.60	88.60	88.60	2.06%	488,921
Mar 24, 2026	86.85	88.10	85.69	86.81	86.81	-0.60%	510,370
Mar 23, 2026	86.34	87.52	85.52	87.33	87.33	2.67%	594,826
Mar 20, 2026	87.14	87.14	84.10	85.06	85.06	-2.69%	2,137,288
Mar 19, 2026	85.98	88.59	85.98	87.41	87.41	0.46%	679,404
Mar 18, 2026	86.54	89.48	86.01	87.01	87.01	-0.08%	1,063,137
Mar 17, 2026	83.91	87.19	83.22	87.08	87.08	4.95%	1,190,524
Mar 16, 2026	83.30	84.73	81.41	82.97	82.97	-1.65%	698,998
Mar 13, 2026	84.61	85.32	83.57	84.36	84.36	0.61%	458,391
Mar 12, 2026	84.77	85.65	83.60	83.85	83.85	-1.63%	495,391
Mar 11, 2026	84.58	85.37	83.54	85.24	85.24	0.76%	998,836
Mar 10, 2026	85.34	85.56	82.91	84.60	84.60	-0.83%	1,025,210
Mar 9, 2026	85.37	85.69	83.75	85.31	85.31	-1.75%	552,958
Mar 6, 2026	85.96	87.09	83.93	86.83	86.83	0.59%	903,503