Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
152.11
+0.17 (0.11%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025152.78154.95151.00152.11152.110.11%450,933
Oct 23, 2025152.59154.50150.91151.94151.94-0.37%482,881
Oct 22, 2025153.29154.57150.20152.51152.510.12%492,516
Oct 21, 2025144.92152.39144.34152.33152.334.63%634,344
Oct 20, 2025146.05147.73144.56145.59145.590.44%3,004,546
Oct 17, 2025140.15145.08140.15144.95144.953.04%603,822
Oct 16, 2025145.27145.76137.69140.68140.68-3.81%961,711
Oct 15, 2025145.43148.19145.05146.25146.25-0.10%1,042,327
Oct 14, 2025144.55146.43143.67146.40146.400.97%345,925
Oct 13, 2025143.52146.13143.52144.99144.990.29%447,672
Oct 10, 2025144.55148.37143.98144.57144.57-0.16%454,769
Oct 9, 2025144.00146.93143.08144.80144.80-0.02%848,160
Oct 8, 2025141.71145.58140.34144.83144.833.45%647,507
Oct 7, 2025140.21141.63138.94140.00140.00-0.46%493,994
Oct 6, 2025141.93142.47139.62140.65140.65-2.03%616,514
Oct 3, 2025145.58147.08142.88143.56143.56-1.16%503,971
Oct 2, 2025145.23145.78143.16145.24145.240.49%605,188
Oct 1, 2025147.95149.53143.93144.53144.53-2.96%615,158
Sep 30, 2025149.64150.11146.56148.94148.94-0.69%1,170,943
Sep 29, 2025148.36152.14148.36149.97149.971.09%1,233,330
Sep 26, 2025147.43149.43146.09148.36148.360.51%646,523
Sep 25, 2025144.03147.69143.00147.61147.612.07%1,025,655
Sep 24, 2025142.53145.18142.53144.61144.611.64%644,561
Sep 23, 2025143.99144.78141.61142.28142.28-1.24%1,043,558
Sep 22, 2025142.96145.28142.11144.07144.071.67%663,845
Sep 19, 2025141.71142.72140.21141.71141.710.60%1,132,762
Sep 18, 2025139.46142.30137.08140.87140.871.68%745,277
Sep 17, 2025140.00140.71137.27138.54138.54-0.55%960,506
Sep 16, 2025140.51141.40136.18139.31139.31-0.32%1,586,089
Sep 15, 2025158.00158.40135.51139.76139.76-11.75%3,154,868
Sep 12, 2025161.00161.81158.07158.36158.36-1.69%414,553
Sep 11, 2025159.07161.64157.85161.08161.081.94%484,665
Sep 10, 2025166.23166.93157.33158.02158.02-4.87%901,039
Sep 9, 2025164.86166.50163.35166.11166.111.03%564,605
Sep 8, 2025160.49164.59159.26164.42164.422.30%452,394
Sep 5, 2025162.41163.70157.20160.73160.73-0.93%547,392
Sep 4, 2025160.00164.49159.85162.24162.241.54%397,062
Sep 3, 2025161.88162.62158.36159.78159.78-1.22%402,481
Sep 2, 2025160.81163.15159.50161.75161.75-0.88%537,681
Aug 29, 2025166.48166.91162.16163.19163.19-1.49%634,178
Aug 28, 2025168.18169.08165.50165.66165.66-2.44%593,593
Aug 27, 2025169.55171.17169.35169.81169.810.01%374,188
Aug 26, 2025165.45170.88165.23169.79169.792.06%538,511
Aug 25, 2025165.29167.66164.76166.37166.370.73%1,170,151
Aug 22, 2025167.43169.87164.49165.17165.17-1.55%740,093
Aug 21, 2025164.00168.00163.16167.77167.772.72%561,038
Aug 20, 2025162.95164.34161.89163.33163.33-0.18%510,545
Aug 19, 2025163.05164.41160.71163.62163.620.61%493,329
Aug 18, 2025159.94164.08159.94162.63162.631.52%727,833
Aug 15, 2025158.14160.67157.13160.19160.191.98%548,462