Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	69.50	70.37	67.23	70.16	70.16	1.34%	1,297,417
Jan 8, 2026	68.14	69.55	67.50	69.23	69.23	2.11%	940,558
Jan 7, 2026	68.35	68.45	66.67	67.80	67.80	-0.79%	1,021,740
Jan 6, 2026	68.00	69.84	67.79	68.34	68.34	1.09%	1,141,495
Jan 5, 2026	64.35	69.58	63.42	67.60	67.60	4.63%	2,235,436
Jan 2, 2026	64.92	65.30	64.18	64.61	64.61	-0.49%	596,855
Dec 31, 2025	65.28	65.47	64.86	64.93	64.93	-0.89%	612,270
Dec 30, 2025	66.37	66.65	65.50	65.51	65.51	-1.62%	833,452
Dec 29, 2025	66.27	66.64	65.29	66.59	66.59	0.57%	745,799
Dec 26, 2025	65.84	66.46	65.40	66.21	66.21	0.39%	483,848
Dec 24, 2025	65.22	66.26	65.13	65.95	65.95	0.76%	364,168
Dec 23, 2025	66.49	66.78	65.00	65.45	65.45	-1.13%	1,489,447
Dec 22, 2025	65.84	66.41	65.24	66.20	66.20	0.18%	693,578
Dec 19, 2025	65.65	67.81	65.49	66.08	66.08	0.46%	2,336,654
Dec 18, 2025	66.47	66.97	65.43	65.78	65.78	-0.54%	1,094,278
Dec 17, 2025	65.15	66.89	65.00	66.14	66.14	0.49%	1,078,853
Dec 16, 2025	64.60	67.75	64.01	65.82	65.82	2.99%	2,139,744
Dec 15, 2025	64.87	65.61	63.73	63.91	63.91	-0.91%	1,107,168
Dec 12, 2025	63.40	65.30	63.09	64.50	64.50	1.72%	1,222,413
Dec 11, 2025	62.50	63.73	62.06	63.41	63.41	1.10%	1,277,253
Dec 10, 2025	61.87	62.80	61.15	62.72	62.72	1.23%	1,595,894
Dec 9, 2025	61.50	63.17	61.07	61.96	61.96	0.73%	1,244,515
Dec 8, 2025	62.42	62.84	61.13	61.51	61.51	-1.87%	1,078,596
Dec 5, 2025	61.19	63.92	61.16	62.68	62.68	2.72%	1,657,815
Dec 4, 2025	61.47	61.86	60.62	61.02	61.02	-0.31%	1,101,306
Dec 3, 2025	62.09	62.85	61.12	61.21	61.21	-1.50%	1,389,293
Dec 2, 2025	63.16	64.05	62.09	62.14	62.14	-0.77%	1,380,137
Dec 1, 2025	63.46	64.79	62.62	62.62	62.62	-1.43%	1,088,721
Nov 28, 2025	63.72	64.58	63.46	63.53	63.53	-0.42%	522,383
Nov 26, 2025	63.07	64.33	62.88	63.80	63.80	1.33%	936,460
Nov 25, 2025	63.26	64.12	62.92	62.96	62.96	-0.33%	1,330,315
Nov 24, 2025	64.77	65.04	61.89	63.17	63.17	-3.66%	1,829,079
Nov 21, 2025	65.86	67.26	65.45	65.57	65.57	-0.29%	1,873,053
Nov 20, 2025	65.67	67.63	65.58	65.76	65.76	-0.11%	1,865,988
Nov 19, 2025	65.01	66.40	64.87	65.83	65.83	1.95%	1,220,919
Nov 18, 2025	62.72	65.07	62.66	64.57	64.57	2.92%	1,357,059
Nov 17, 2025	64.25	64.25	62.49	62.74	62.74	-2.12%	1,543,426
Nov 14, 2025	64.42	65.53	63.61	64.10	64.10	-1.35%	1,288,564
Nov 13, 2025	65.90	67.10	64.40	64.98	64.98	-0.96%	1,494,277
Nov 12, 2025	65.68	67.85	64.68	65.61	65.61	-1.47%	1,547,850
Nov 11, 2025	65.00	66.92	63.86	66.59	66.59	2.15%	2,304,734
Nov 10, 2025	71.75	72.30	65.06	65.19	65.19	-9.47%	3,456,559
Nov 7, 2025	70.15	72.23	69.48	72.01	72.01	1.97%	2,256,867
Nov 6, 2025	71.09	71.61	69.55	70.62	70.62	-1.78%	1,808,680
Nov 5, 2025	71.36	73.16	71.21	71.90	71.90	1.17%	2,304,312
Nov 4, 2025	71.20	72.66	70.00	71.07	71.07	-0.85%	3,803,327
Nov 3, 2025	70.50	72.21	68.14	71.68	71.68	5.35%	4,010,975
Oct 31, 2025	67.00	68.77	65.11	68.04	68.04	1.98%	4,324,455
Oct 30, 2025	69.60	73.45	66.45	66.72	66.72	-4.75%	7,588,455
Oct 29, 2025	85.02	86.97	68.83	70.05	70.05	-54.37%	25,125,678