Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	78.32	79.53	78.11	78.89	78.89	1.77%	699,404
Oct 1, 2026	78.69	79.69	77.50	77.52	77.52	-0.59%	604,659
Sep 30, 2026	76.00	78.34	75.90	77.98	77.98	3.16%	680,980
Sep 29, 2026	76.26	76.85	74.59	75.59	75.59	-1.40%	613,707
Sep 28, 2026	78.50	78.50	76.50	76.66	76.66	-2.42%	364,359
Sep 25, 2026	79.93	80.36	77.47	78.56	78.56	-1.85%	488,471
Sep 24, 2026	78.86	80.36	78.59	80.04	80.04	1.92%	479,668
Sep 23, 2026	78.62	78.67	77.00	78.53	78.53	-0.20%	412,008
Sep 22, 2026	80.00	80.63	77.25	78.69	78.69	-1.02%	908,694
Sep 21, 2026	78.65	79.94	78.11	79.50	79.50	0.76%	1,018,365
Sep 18, 2026	80.70	80.73	78.62	78.90	78.90	-2.53%	1,373,526
Sep 17, 2026	82.00	82.66	80.54	80.95	80.95	-1.33%	496,183
Sep 16, 2026	84.26	84.45	81.95	82.04	82.04	-1.82%	856,036
Sep 15, 2026	81.51	83.74	81.40	83.56	83.56	1.04%	453,608
Sep 14, 2026	83.51	84.43	82.45	82.70	82.70	0.85%	475,371
Sep 11, 2026	82.09	82.81	80.44	82.00	82.00	0.68%	523,683
Sep 10, 2026	82.02	82.73	81.21	81.45	81.45	-0.32%	562,839
Sep 9, 2026	82.23	83.43	81.33	81.71	81.71	-0.54%	1,068,421
Sep 8, 2026	83.41	84.24	82.14	82.15	82.15	-2.99%	831,032
Sep 4, 2026	84.57	85.86	83.70	84.68	84.68	-1.31%	601,901
Sep 3, 2026	85.20	87.07	84.21	85.80	85.80	0.82%	529,302
Sep 2, 2026	85.30	87.41	84.90	85.10	85.10	-2.50%	767,358
Sep 1, 2026	86.50	87.35	85.30	87.28	87.28	0.68%	824,802
Aug 31, 2026	86.46	87.43	86.22	86.69	86.69	-0.17%	601,307
Aug 28, 2026	85.46	86.93	85.42	86.84	86.84	1.81%	361,832
Aug 27, 2026	84.16	85.74	84.03	85.30	85.30	0.85%	311,738
Aug 26, 2026	84.89	86.07	83.61	84.58	84.58	-1.18%	435,483
Aug 25, 2026	84.10	86.21	83.49	85.59	85.59	0.61%	736,547
Aug 24, 2026	84.99	86.77	84.51	85.07	85.07	0.84%	422,981
Aug 21, 2026	84.12	84.85	83.60	84.36	84.36	0.34%	383,050
Aug 20, 2026	84.35	84.77	81.99	84.07	84.07	-0.12%	453,901
Aug 19, 2026	83.83	85.93	83.83	84.17	84.17	0.49%	487,248
Aug 18, 2026	84.05	85.59	83.30	83.76	83.76	0.40%	872,230
Aug 17, 2026	83.87	83.87	81.14	83.43	83.43	0.08%	927,940
Aug 14, 2026	82.73	84.14	82.32	83.36	83.36	-0.37%	488,016
Aug 13, 2026	78.80	83.75	78.80	83.67	83.67	6.46%	1,023,356
Aug 12, 2026	78.23	79.28	77.18	78.59	78.59	-0.63%	818,705
Aug 11, 2026	80.00	81.06	78.02	79.09	79.09	-1.42%	1,501,579
Aug 10, 2026	81.42	82.48	80.11	80.23	80.23	-2.76%	1,170,294
Aug 7, 2026	79.81	82.56	79.81	82.51	82.51	3.14%	1,538,593
Aug 6, 2026	80.94	81.47	77.93	80.00	80.00	-3.12%	1,320,210
Aug 5, 2026	87.46	87.75	81.82	82.58	82.58	2.65%	3,049,105
Aug 4, 2026	78.70	80.91	77.56	80.45	80.45	0.44%	1,709,397
Aug 3, 2026	80.62	82.69	79.63	80.10	80.10	-0.24%	1,319,368
Jul 31, 2026	83.15	84.24	78.85	80.29	80.29	-3.35%	2,195,946
Jul 30, 2026	90.91	92.77	82.37	83.07	83.07	-14.98%	2,491,550
Jul 29, 2026	95.85	98.34	95.85	97.71	97.71	1.91%	644,059
Jul 28, 2026	91.43	95.94	91.43	95.88	95.88	6.44%	1,080,312
Jul 27, 2026	87.81	91.52	87.79	90.08	90.08	3.68%	799,393
Jul 24, 2026	86.50	87.36	85.80	86.88	86.88	0.94%	792,401