Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
126.20
-2.36 (-1.84%)
At close: Mar 28, 2025, 4:00 PM
124.53
-1.67 (-1.32%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 126.81 | 127.44 | 123.90 | 126.20 | 126.20 | -1.84% | 467,940 |
| Mar 27, 2025 | 125.75 | 129.03 | 124.19 | 128.56 | 128.56 | 1.72% | 501,590 |
| Mar 26, 2025 | 127.48 | 129.40 | 126.15 | 126.39 | 126.39 | -0.58% | 682,854 |
| Mar 25, 2025 | 125.38 | 127.64 | 125.01 | 127.13 | 127.13 | 1.40% | 692,067 |
| Mar 24, 2025 | 124.53 | 126.16 | 123.54 | 125.38 | 125.38 | 2.80% | 697,988 |
| Mar 21, 2025 | 121.75 | 122.49 | 119.04 | 121.96 | 121.96 | -0.67% | 1,030,629 |
| Mar 20, 2025 | 120.40 | 125.66 | 120.00 | 122.78 | 122.78 | 1.16% | 802,489 |
| Mar 19, 2025 | 121.05 | 122.05 | 119.09 | 121.37 | 121.37 | 0.98% | 766,930 |
| Mar 18, 2025 | 121.01 | 121.14 | 118.98 | 120.19 | 120.19 | -1.43% | 477,898 |
| Mar 17, 2025 | 121.23 | 122.71 | 119.91 | 121.93 | 121.93 | 0.49% | 382,863 |
| Mar 14, 2025 | 119.21 | 121.34 | 117.95 | 121.34 | 121.34 | 2.49% | 629,940 |
| Mar 13, 2025 | 119.94 | 119.94 | 116.13 | 118.39 | 118.39 | -1.37% | 455,191 |
| Mar 12, 2025 | 121.89 | 123.20 | 117.28 | 120.03 | 120.03 | 0.41% | 677,216 |
| Mar 11, 2025 | 119.00 | 121.40 | 116.36 | 119.54 | 119.54 | -0.99% | 583,113 |
| Mar 10, 2025 | 121.58 | 122.65 | 117.91 | 120.73 | 120.73 | -2.02% | 993,160 |
| Mar 7, 2025 | 128.27 | 128.27 | 112.28 | 123.22 | 123.22 | -7.46% | 2,486,893 |
| Mar 6, 2025 | 138.74 | 140.16 | 132.87 | 133.16 | 133.16 | -5.47% | 760,865 |
| Mar 5, 2025 | 139.58 | 141.00 | 137.27 | 140.86 | 140.86 | 0.16% | 656,840 |
| Mar 4, 2025 | 137.18 | 142.13 | 135.36 | 140.64 | 140.64 | 0.86% | 1,095,557 |
| Mar 3, 2025 | 137.68 | 140.97 | 136.01 | 139.44 | 139.44 | 1.93% | 888,821 |
| Feb 28, 2025 | 133.79 | 136.90 | 133.18 | 136.80 | 136.80 | 1.93% | 788,036 |
| Feb 27, 2025 | 135.51 | 136.36 | 133.11 | 134.21 | 134.21 | -0.43% | 482,414 |
| Feb 26, 2025 | 133.68 | 137.59 | 133.26 | 134.79 | 134.79 | 1.41% | 454,732 |
| Feb 25, 2025 | 133.52 | 134.07 | 131.62 | 132.92 | 132.92 | -0.86% | 770,151 |
| Feb 24, 2025 | 133.97 | 134.98 | 131.00 | 134.07 | 134.07 | -0.13% | 695,119 |
| Feb 21, 2025 | 139.20 | 139.20 | 134.06 | 134.24 | 134.24 | -3.35% | 697,326 |
| Feb 20, 2025 | 140.88 | 141.50 | 136.57 | 138.90 | 138.90 | -2.16% | 670,451 |
| Feb 19, 2025 | 141.30 | 142.31 | 139.60 | 141.96 | 141.96 | -0.13% | 415,721 |
| Feb 18, 2025 | 140.50 | 143.32 | 139.82 | 142.14 | 142.14 | 1.38% | 575,446 |
| Feb 14, 2025 | 139.54 | 141.77 | 138.65 | 140.20 | 140.20 | 0.62% | 380,577 |
| Feb 13, 2025 | 141.10 | 142.00 | 138.41 | 139.34 | 139.34 | -0.80% | 683,223 |
| Feb 12, 2025 | 137.82 | 140.90 | 137.23 | 140.47 | 140.47 | 1.08% | 519,451 |
| Feb 11, 2025 | 139.89 | 140.10 | 137.60 | 138.97 | 138.97 | -1.25% | 657,013 |
| Feb 10, 2025 | 143.00 | 144.66 | 139.60 | 140.73 | 140.73 | -1.09% | 866,416 |
| Feb 7, 2025 | 139.96 | 145.00 | 139.68 | 142.28 | 142.28 | 2.15% | 1,447,655 |
| Feb 6, 2025 | 139.00 | 140.47 | 137.80 | 139.28 | 139.28 | 0.53% | 865,876 |
| Feb 5, 2025 | 137.60 | 140.50 | 136.58 | 138.54 | 138.54 | 1.44% | 911,771 |
| Feb 4, 2025 | 138.13 | 140.41 | 136.29 | 136.58 | 136.58 | -0.78% | 1,211,596 |
| Feb 3, 2025 | 132.20 | 138.43 | 130.55 | 137.66 | 137.66 | 2.05% | 1,198,487 |
| Jan 31, 2025 | 135.31 | 137.54 | 133.61 | 134.90 | 134.90 | 0.57% | 1,286,080 |
| Jan 30, 2025 | 129.08 | 137.25 | 128.54 | 134.13 | 134.13 | 4.90% | 1,303,167 |
| Jan 29, 2025 | 127.34 | 132.88 | 127.16 | 127.87 | 127.87 | 5.99% | 1,916,653 |
| Jan 28, 2025 | 119.50 | 121.40 | 117.79 | 120.64 | 120.64 | 1.45% | 1,061,346 |
| Jan 27, 2025 | 117.55 | 120.86 | 115.92 | 118.91 | 118.91 | -0.39% | 960,823 |
| Jan 24, 2025 | 118.94 | 120.39 | 118.75 | 119.38 | 119.38 | 0.28% | 566,082 |
| Jan 23, 2025 | 117.50 | 120.60 | 117.47 | 119.05 | 119.05 | 1.33% | 706,208 |
| Jan 22, 2025 | 117.24 | 118.58 | 116.06 | 117.49 | 117.49 | 0.82% | 970,642 |
| Jan 21, 2025 | 116.17 | 117.64 | 114.00 | 116.54 | 116.54 | 2.08% | 893,245 |
| Jan 17, 2025 | 113.80 | 115.02 | 113.00 | 114.16 | 114.16 | 1.07% | 866,502 |
| Jan 16, 2025 | 111.39 | 115.42 | 111.39 | 112.95 | 112.95 | 1.43% | 798,669 |