Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
146.34
+1.35 (0.93%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 144.55 | 146.41 | 143.67 | 146.23 | - | 0.86% | 187,781 |
| Oct 13, 2025 | 143.52 | 146.13 | 143.52 | 144.99 | 144.99 | 0.29% | 447,672 |
| Oct 10, 2025 | 144.55 | 148.37 | 143.98 | 144.57 | 144.57 | -0.16% | 454,769 |
| Oct 9, 2025 | 144.00 | 146.93 | 143.08 | 144.80 | 144.80 | -0.02% | 848,160 |
| Oct 8, 2025 | 141.71 | 145.58 | 140.34 | 144.83 | 144.83 | 3.45% | 647,507 |
| Oct 7, 2025 | 140.21 | 141.63 | 138.94 | 140.00 | 140.00 | -0.46% | 493,994 |
| Oct 6, 2025 | 141.93 | 142.47 | 139.62 | 140.65 | 140.65 | -2.03% | 616,514 |
| Oct 3, 2025 | 145.58 | 147.08 | 142.88 | 143.56 | 143.56 | -1.16% | 503,971 |
| Oct 2, 2025 | 145.23 | 145.78 | 143.16 | 145.24 | 145.24 | 0.49% | 605,188 |
| Oct 1, 2025 | 147.95 | 149.53 | 143.93 | 144.53 | 144.53 | -2.96% | 615,158 |
| Sep 30, 2025 | 149.64 | 150.11 | 146.56 | 148.94 | 148.94 | -0.69% | 1,170,943 |
| Sep 29, 2025 | 148.36 | 152.14 | 148.36 | 149.97 | 149.97 | 1.09% | 1,233,330 |
| Sep 26, 2025 | 147.43 | 149.43 | 146.09 | 148.36 | 148.36 | 0.51% | 646,523 |
| Sep 25, 2025 | 144.03 | 147.69 | 143.00 | 147.61 | 147.61 | 2.07% | 1,025,655 |
| Sep 24, 2025 | 142.53 | 145.18 | 142.53 | 144.61 | 144.61 | 1.64% | 644,561 |
| Sep 23, 2025 | 143.99 | 144.78 | 141.61 | 142.28 | 142.28 | -1.24% | 1,043,558 |
| Sep 22, 2025 | 142.96 | 145.28 | 142.11 | 144.07 | 144.07 | 1.67% | 663,845 |
| Sep 19, 2025 | 141.71 | 142.72 | 140.21 | 141.71 | 141.71 | 0.60% | 1,132,762 |
| Sep 18, 2025 | 139.46 | 142.30 | 137.08 | 140.87 | 140.87 | 1.68% | 745,277 |
| Sep 17, 2025 | 140.00 | 140.71 | 137.27 | 138.54 | 138.54 | -0.55% | 960,506 |
| Sep 16, 2025 | 140.51 | 141.40 | 136.18 | 139.31 | 139.31 | -0.32% | 1,586,089 |
| Sep 15, 2025 | 158.00 | 158.40 | 135.51 | 139.76 | 139.76 | -11.75% | 3,154,868 |
| Sep 12, 2025 | 161.00 | 161.81 | 158.07 | 158.36 | 158.36 | -1.69% | 414,553 |
| Sep 11, 2025 | 159.07 | 161.64 | 157.85 | 161.08 | 161.08 | 1.94% | 484,665 |
| Sep 10, 2025 | 166.23 | 166.93 | 157.33 | 158.02 | 158.02 | -4.87% | 901,039 |
| Sep 9, 2025 | 164.86 | 166.50 | 163.35 | 166.11 | 166.11 | 1.03% | 564,605 |
| Sep 8, 2025 | 160.49 | 164.59 | 159.26 | 164.42 | 164.42 | 2.30% | 452,394 |
| Sep 5, 2025 | 162.41 | 163.70 | 157.20 | 160.73 | 160.73 | -0.93% | 547,392 |
| Sep 4, 2025 | 160.00 | 164.49 | 159.85 | 162.24 | 162.24 | 1.54% | 397,062 |
| Sep 3, 2025 | 161.88 | 162.62 | 158.36 | 159.78 | 159.78 | -1.22% | 402,481 |
| Sep 2, 2025 | 160.81 | 163.15 | 159.50 | 161.75 | 161.75 | -0.88% | 537,681 |
| Aug 29, 2025 | 166.48 | 166.91 | 162.16 | 163.19 | 163.19 | -1.49% | 634,178 |
| Aug 28, 2025 | 168.18 | 169.08 | 165.50 | 165.66 | 165.66 | -2.44% | 593,593 |
| Aug 27, 2025 | 169.55 | 171.17 | 169.35 | 169.81 | 169.81 | 0.01% | 374,188 |
| Aug 26, 2025 | 165.45 | 170.88 | 165.23 | 169.79 | 169.79 | 2.06% | 538,511 |
| Aug 25, 2025 | 165.29 | 167.66 | 164.76 | 166.37 | 166.37 | 0.73% | 1,170,151 |
| Aug 22, 2025 | 167.43 | 169.87 | 164.49 | 165.17 | 165.17 | -1.55% | 740,093 |
| Aug 21, 2025 | 164.00 | 168.00 | 163.16 | 167.77 | 167.77 | 2.72% | 561,038 |
| Aug 20, 2025 | 162.95 | 164.34 | 161.89 | 163.33 | 163.33 | -0.18% | 510,545 |
| Aug 19, 2025 | 163.05 | 164.41 | 160.71 | 163.62 | 163.62 | 0.61% | 493,329 |
| Aug 18, 2025 | 159.94 | 164.08 | 159.94 | 162.63 | 162.63 | 1.52% | 727,833 |
| Aug 15, 2025 | 158.14 | 160.67 | 157.13 | 160.19 | 160.19 | 1.98% | 548,462 |
| Aug 14, 2025 | 158.09 | 160.10 | 155.27 | 157.08 | 157.08 | -0.80% | 495,400 |
| Aug 13, 2025 | 157.60 | 159.05 | 155.12 | 158.35 | 158.35 | 0.62% | 998,714 |
| Aug 12, 2025 | 150.44 | 157.38 | 150.09 | 157.38 | 157.38 | 4.62% | 857,034 |
| Aug 11, 2025 | 149.20 | 151.15 | 145.70 | 150.43 | 150.43 | 0.66% | 718,011 |
| Aug 8, 2025 | 145.90 | 152.52 | 145.45 | 149.45 | 149.45 | 3.75% | 991,175 |
| Aug 7, 2025 | 147.70 | 147.71 | 140.53 | 144.05 | 144.05 | -2.88% | 1,276,523 |
| Aug 6, 2025 | 149.00 | 161.31 | 145.95 | 148.32 | 148.32 | 15.67% | 2,365,629 |
| Aug 5, 2025 | 130.04 | 131.36 | 127.84 | 128.23 | 128.23 | -1.60% | 823,320 |