Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
75.82
+0.53 (0.70%)
Nov 13, 2026, 4:00 PM EST - Market closed
Stride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.81 | 76.89 | 75.16 | 75.82 | 75.82 | 0.70% | 630,121 |
| Nov 12, 2026 | 77.28 | 77.78 | 75.16 | 75.29 | 75.29 | -2.37% | 468,743 |
| Nov 11, 2026 | 77.06 | 77.87 | 76.03 | 77.12 | 77.12 | 0.39% | 725,081 |
| Nov 10, 2026 | 77.07 | 77.61 | 75.39 | 76.82 | 76.82 | 1.45% | 1,128,598 |
| Nov 9, 2026 | 75.76 | 77.70 | 75.43 | 75.72 | 75.72 | 0.96% | 926,725 |
| Nov 6, 2026 | 73.65 | 76.31 | 73.01 | 75.00 | 75.00 | 0.17% | 1,427,521 |
| Nov 5, 2026 | 80.25 | 80.25 | 73.73 | 74.87 | 74.87 | -5.51% | 1,501,258 |
| Nov 4, 2026 | 77.66 | 79.84 | 77.47 | 79.24 | 79.24 | 5.58% | 1,358,056 |
| Nov 3, 2026 | 75.38 | 75.91 | 73.79 | 75.05 | 75.05 | -0.87% | 1,307,872 |
| Nov 2, 2026 | 78.36 | 79.95 | 75.63 | 75.71 | 75.71 | -3.38% | 1,387,558 |
| Oct 30, 2026 | 80.80 | 80.80 | 77.78 | 78.36 | 78.36 | -2.90% | 634,156 |
| Oct 29, 2026 | 80.12 | 81.41 | 79.68 | 80.70 | 80.70 | 0.75% | 793,266 |
| Oct 28, 2026 | 81.00 | 81.98 | 78.81 | 80.10 | 80.10 | 1.12% | 622,366 |
| Oct 27, 2026 | 78.04 | 79.79 | 78.04 | 79.21 | 79.21 | 1.01% | 918,374 |
| Oct 26, 2026 | 78.52 | 79.93 | 77.04 | 78.42 | 78.42 | -1.23% | 708,578 |
| Oct 23, 2026 | 80.00 | 80.69 | 78.83 | 79.40 | 79.40 | -1.59% | 1,284,098 |
| Oct 22, 2026 | 78.24 | 80.72 | 76.95 | 80.68 | 80.68 | 5.62% | 1,288,183 |
| Oct 21, 2026 | 78.31 | 80.77 | 74.00 | 76.39 | 76.39 | -3.24% | 2,837,618 |
| Oct 20, 2026 | 81.73 | 82.85 | 78.30 | 78.95 | 78.95 | -2.52% | 1,428,413 |
| Oct 19, 2026 | 82.35 | 82.62 | 80.50 | 80.99 | 80.99 | -1.70% | 800,539 |
| Oct 16, 2026 | 83.52 | 84.05 | 81.61 | 82.39 | 82.39 | -0.95% | 697,982 |
| Oct 15, 2026 | 83.60 | 84.41 | 82.10 | 83.18 | 83.18 | 0.76% | 690,423 |
| Oct 14, 2026 | 82.34 | 83.06 | 80.88 | 82.55 | 82.55 | -0.54% | 843,360 |
| Oct 13, 2026 | 84.58 | 84.74 | 82.91 | 83.00 | 83.00 | -1.69% | 626,148 |
| Oct 12, 2026 | 85.15 | 85.81 | 83.63 | 84.43 | 84.43 | -1.36% | 690,766 |
| Oct 9, 2026 | 82.00 | 85.73 | 81.78 | 85.59 | 85.59 | 5.20% | 761,372 |
| Oct 8, 2026 | 79.86 | 81.53 | 79.86 | 81.36 | 81.36 | 2.19% | 443,969 |
| Oct 7, 2026 | 79.90 | 80.59 | 78.72 | 79.62 | 79.62 | -0.16% | 496,371 |
| Oct 6, 2026 | 79.23 | 79.81 | 77.97 | 79.75 | 79.75 | 1.10% | 318,276 |
| Oct 5, 2026 | 78.67 | 79.14 | 77.74 | 78.88 | 78.88 | -0.01% | 530,461 |
| Oct 2, 2026 | 78.32 | 79.53 | 78.11 | 78.89 | 78.89 | 1.77% | 699,404 |
| Oct 1, 2026 | 78.69 | 79.69 | 77.50 | 77.52 | 77.52 | -0.59% | 604,659 |
| Sep 30, 2026 | 76.00 | 78.34 | 75.90 | 77.98 | 77.98 | 3.16% | 680,980 |
| Sep 29, 2026 | 76.26 | 76.85 | 74.59 | 75.59 | 75.59 | -1.40% | 613,707 |
| Sep 28, 2026 | 78.50 | 78.50 | 76.50 | 76.66 | 76.66 | -2.42% | 364,359 |
| Sep 25, 2026 | 79.93 | 80.36 | 77.47 | 78.56 | 78.56 | -1.85% | 488,471 |
| Sep 24, 2026 | 78.86 | 80.36 | 78.59 | 80.04 | 80.04 | 1.92% | 479,668 |
| Sep 23, 2026 | 78.62 | 78.67 | 77.00 | 78.53 | 78.53 | -0.20% | 412,008 |
| Sep 22, 2026 | 80.00 | 80.63 | 77.25 | 78.69 | 78.69 | -1.02% | 908,694 |
| Sep 21, 2026 | 78.65 | 79.94 | 78.11 | 79.50 | 79.50 | 0.76% | 1,018,365 |
| Sep 18, 2026 | 80.70 | 80.73 | 78.62 | 78.90 | 78.90 | -2.53% | 1,373,526 |
| Sep 17, 2026 | 82.00 | 82.66 | 80.54 | 80.95 | 80.95 | -1.33% | 496,183 |
| Sep 16, 2026 | 84.26 | 84.45 | 81.95 | 82.04 | 82.04 | -1.82% | 856,036 |
| Sep 15, 2026 | 81.51 | 83.74 | 81.40 | 83.56 | 83.56 | 1.04% | 453,608 |
| Sep 14, 2026 | 83.51 | 84.43 | 82.45 | 82.70 | 82.70 | 0.85% | 475,371 |
| Sep 11, 2026 | 82.09 | 82.81 | 80.44 | 82.00 | 82.00 | 0.68% | 523,683 |
| Sep 10, 2026 | 82.02 | 82.73 | 81.21 | 81.45 | 81.45 | -0.32% | 562,839 |
| Sep 9, 2026 | 82.23 | 83.43 | 81.33 | 81.71 | 81.71 | -0.54% | 1,068,421 |
| Sep 8, 2026 | 83.41 | 84.24 | 82.14 | 82.15 | 82.15 | -2.99% | 831,032 |
| Sep 4, 2026 | 84.57 | 85.86 | 83.70 | 84.68 | 84.68 | -1.31% | 601,901 |