Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	101.66	103.35	100.63	102.80	102.80	1.12%	553,274
Nov 19, 2024	101.15	102.16	100.50	101.66	101.66	0.11%	638,518
Nov 18, 2024	100.70	103.22	100.34	101.55	101.55	1.22%	598,201
Nov 15, 2024	100.21	101.40	98.96	100.33	100.33	0.71%	492,953
Nov 14, 2024	100.95	101.28	99.15	99.62	99.62	-0.83%	595,078
Nov 13, 2024	102.29	102.58	100.45	100.45	100.45	-1.80%	640,148
Nov 12, 2024	102.49	103.98	101.42	102.29	102.29	-0.58%	603,709
Nov 11, 2024	103.35	103.35	100.66	102.89	102.89	0.99%	565,540
Nov 8, 2024	99.79	103.40	99.51	101.88	101.88	3.02%	986,952
Nov 7, 2024	99.46	99.61	98.25	98.89	98.89	-0.57%	794,686
Nov 6, 2024	98.17	99.48	95.84	99.46	99.46	4.95%	1,170,467
Nov 5, 2024	93.48	95.69	93.48	94.77	94.77	1.82%	1,264,048
Nov 4, 2024	92.56	94.40	91.86	93.08	93.08	-0.31%	583,119
Nov 1, 2024	94.21	95.25	92.53	93.37	93.37	0.10%	1,404,161
Oct 31, 2024	94.43	96.07	93.25	93.28	93.28	-0.84%	900,639
Oct 30, 2024	91.32	95.47	91.32	94.07	94.07	3.29%	1,156,356
Oct 29, 2024	91.05	91.44	89.11	91.07	91.07	0.07%	1,040,783
Oct 28, 2024	91.98	92.34	90.67	91.01	91.01	-0.26%	1,539,405
Oct 25, 2024	92.33	92.35	89.83	91.25	91.25	-1.17%	1,634,159
Oct 24, 2024	90.03	92.75	87.81	92.33	92.33	2.92%	2,535,916
Oct 23, 2024	84.53	89.84	82.86	89.71	89.71	39.11%	8,919,985
Oct 22, 2024	64.55	65.09	63.36	64.49	64.49	-0.20%	3,004,884
Oct 21, 2024	64.69	65.31	63.52	64.62	64.62	0.15%	1,533,012
Oct 18, 2024	65.82	66.05	64.41	64.52	64.52	-1.74%	2,577,785
Oct 17, 2024	64.00	65.80	63.25	65.66	65.66	2.53%	3,370,525
Oct 16, 2024	68.97	71.87	63.37	64.04	64.04	-9.28%	5,885,149
Oct 15, 2024	70.88	71.86	70.54	70.59	70.59	-1.04%	1,408,401
Oct 14, 2024	71.91	72.11	70.66	71.33	71.33	-0.59%	959,839
Oct 11, 2024	73.98	74.41	71.57	71.75	71.75	-2.14%	1,419,498
Oct 10, 2024	74.55	74.62	73.05	73.32	73.32	-2.11%	1,025,380
Oct 9, 2024	77.24	77.63	74.02	74.90	74.90	-2.75%	1,299,412
Oct 8, 2024	78.51	78.55	76.65	77.02	77.02	-1.61%	878,082
Oct 7, 2024	80.87	81.25	76.85	78.28	78.28	-2.36%	945,754
Oct 4, 2024	83.32	83.66	79.88	80.17	80.17	-2.32%	524,825
Oct 3, 2024	83.39	84.71	81.77	82.07	82.07	-2.31%	487,943
Oct 2, 2024	85.68	88.02	83.84	84.01	84.01	0.19%	628,372
Oct 1, 2024	85.30	85.45	82.99	83.85	83.85	-1.71%	1,361,388
Sep 30, 2024	83.93	85.49	83.87	85.31	85.31	1.62%	610,608
Sep 27, 2024	84.06	85.19	83.19	83.95	83.95	0.18%	914,437
Sep 26, 2024	85.23	86.60	83.78	83.80	83.80	-1.03%	377,164
Sep 25, 2024	85.51	85.51	84.02	84.67	84.67	-0.53%	436,366
Sep 24, 2024	84.44	85.64	83.87	85.12	85.12	0.42%	584,875
Sep 23, 2024	85.50	85.66	83.02	84.76	84.76	-0.32%	541,476
Sep 20, 2024	84.21	86.06	83.44	85.03	85.03	0.85%	1,331,445
Sep 19, 2024	84.00	84.79	82.68	84.31	84.31	2.92%	1,041,384
Sep 18, 2024	81.88	83.46	81.39	81.92	81.92	-0.09%	1,434,959
Sep 17, 2024	83.86	84.20	81.80	81.99	81.99	-1.10%	1,146,285
Sep 16, 2024	82.91	83.90	82.49	82.90	82.90	0.47%	416,040
Sep 13, 2024	81.22	83.67	81.22	82.51	82.51	2.07%	596,370
Sep 12, 2024	77.98	81.65	77.31	80.84	80.84	4.04%	858,344
Sep 11, 2024	77.57	77.89	76.31	77.70	77.70	-0.49%	523,143
Sep 10, 2024	78.20	79.61	77.10	78.08	78.08	-0.15%	503,614
Sep 9, 2024	79.63	80.16	78.20	78.20	78.20	-1.62%	623,706
Sep 6, 2024	81.63	81.94	79.23	79.49	79.49	-2.21%	527,177
Sep 5, 2024	80.79	81.74	80.37	81.29	81.29	0.78%	629,489
Sep 4, 2024	80.22	81.56	79.55	80.66	80.66	-0.07%	337,507
Sep 3, 2024	81.93	82.53	80.19	80.72	80.72	-1.97%	615,716
Aug 30, 2024	81.99	82.72	81.38	82.34	82.34	0.54%	418,023
Aug 29, 2024	82.40	82.85	81.81	81.90	81.90	0.21%	372,748
Aug 28, 2024	81.74	82.66	81.52	81.73	81.73	-0.32%	582,992
Aug 27, 2024	81.44	82.30	81.15	81.99	81.99	0.68%	292,919
Aug 26, 2024	81.82	82.01	80.64	81.44	81.44	-0.10%	693,148
Aug 23, 2024	79.98	82.01	79.96	81.52	81.52	2.16%	464,952
Aug 22, 2024	79.86	81.00	79.13	79.80	79.80	-0.15%	448,081
Aug 21, 2024	80.56	81.35	79.90	79.92	79.92	-0.31%	445,283
Aug 20, 2024	83.04	83.04	78.88	80.17	80.17	-4.30%	882,562
Aug 19, 2024	82.06	83.97	81.88	83.77	83.77	1.50%	453,112
Aug 16, 2024	82.02	82.87	81.09	82.53	82.53	0.62%	1,024,836
Aug 15, 2024	83.77	83.84	81.94	82.02	82.02	-0.57%	1,528,977
Aug 14, 2024	82.64	83.48	81.14	82.49	82.49	0.16%	781,956
Aug 13, 2024	80.17	82.56	79.94	82.36	82.36	3.22%	578,468
Aug 12, 2024	82.02	82.40	78.97	79.79	79.79	-2.68%	483,302
Aug 9, 2024	80.88	82.12	79.72	81.99	81.99	1.51%	1,376,877
Aug 8, 2024	79.80	81.25	78.19	80.77	80.77	3.51%	860,369
Aug 7, 2024	75.69	80.25	75.45	78.03	78.03	9.26%	2,259,968
Aug 6, 2024	71.21	72.60	70.24	71.42	71.42	0.29%	554,142
Aug 5, 2024	70.46	72.18	70.05	71.21	71.21	-2.81%	609,334
Aug 2, 2024	72.49	73.34	71.56	73.27	73.27	-1.48%	661,475
Aug 1, 2024	76.18	76.37	73.85	74.37	74.37	-2.12%	1,534,255
Jul 31, 2024	76.14	76.33	74.32	75.98	75.98	-0.09%	848,997
Jul 30, 2024	74.74	76.19	74.45	76.05	76.05	2.27%	836,252
Jul 29, 2024	73.75	75.45	73.01	74.36	74.36	1.36%	568,390
Jul 26, 2024	72.78	74.48	72.78	73.36	73.36	2.30%	557,240
Jul 25, 2024	71.33	72.67	70.85	71.71	71.71	1.11%	630,195
Jul 24, 2024	69.58	71.58	66.64	70.92	70.92	1.46%	879,192
Jul 23, 2024	70.33	71.58	69.75	69.90	69.90	-1.03%	455,702
Jul 22, 2024	70.55	70.71	69.74	70.63	70.63	0.83%	580,807
Jul 19, 2024	71.21	71.98	70.02	70.05	70.05	-1.46%	485,095
Jul 18, 2024	71.27	72.41	70.20	71.09	71.09	-0.18%	434,943
Jul 17, 2024	72.00	73.54	70.94	71.22	71.22	-1.41%	521,769
Jul 16, 2024	70.88	72.26	70.30	72.24	72.24	2.89%	496,698
Jul 15, 2024	69.58	70.88	68.88	70.21	70.21	2.38%	499,787
Jul 12, 2024	68.00	68.90	67.69	68.58	68.58	1.57%	502,674
Jul 11, 2024	67.13	68.42	66.56	67.52	67.52	1.98%	409,541
Jul 10, 2024	66.48	66.59	65.61	66.21	66.21	-0.20%	470,192
Jul 9, 2024	67.47	67.69	66.30	66.34	66.34	-1.82%	411,755
Jul 8, 2024	68.66	68.84	67.56	67.57	67.57	-0.89%	535,231
Jul 5, 2024	68.30	68.77	67.63	68.18	68.18	-0.89%	304,952
Jul 3, 2024	68.97	69.31	68.53	68.79	68.79	0.04%	212,905
Jul 2, 2024	68.79	69.60	68.59	68.76	68.76	-0.32%	238,011