Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
139.76
-18.60 (-11.75%)
At close: Sep 15, 2025, 4:00 PM EDT
140.10
+0.34 (0.24%)
After-hours: Sep 15, 2025, 7:58 PM EDT

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025158.00158.40135.51139.76139.76-11.75%3,149,950
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
Aug 14, 2025158.09160.10155.27157.08157.08-0.80%495,400
Aug 13, 2025157.60159.05155.12158.35158.350.62%998,714
Aug 12, 2025150.44157.38150.09157.38157.384.62%857,034
Aug 11, 2025149.20151.15145.70150.43150.430.66%718,011
Aug 8, 2025145.90152.52145.45149.45149.453.75%991,175
Aug 7, 2025147.70147.71140.53144.05144.05-2.88%1,276,523
Aug 6, 2025149.00161.31145.95148.32148.3215.67%2,365,629
Aug 5, 2025130.04131.36127.84128.23128.23-1.60%823,320
Aug 4, 2025130.00131.41129.19130.31130.310.81%566,314
Aug 1, 2025129.57131.18128.34129.26129.260.80%518,226
Jul 31, 2025128.88130.93127.13128.23128.23-0.71%456,385
Jul 30, 2025127.97129.83127.97129.15129.150.46%684,536
Jul 29, 2025129.00130.44128.00128.56128.560.11%561,446
Jul 28, 2025130.03130.49126.89128.42128.42-1.17%594,601
Jul 25, 2025129.65130.83129.13129.94129.940.56%344,259
Jul 24, 2025130.88130.88128.86129.21129.21-1.16%420,312
Jul 23, 2025129.62130.90127.31130.72130.720.76%596,452
Jul 22, 2025131.90133.10129.56129.74129.74-2.08%504,304
Jul 21, 2025134.39135.00131.07132.49132.49-0.58%1,007,915
Jul 18, 2025134.00135.44132.88133.26133.260.38%536,070
Jul 17, 2025131.78133.81131.78132.75132.75-0.27%518,284
Jul 16, 2025134.18135.68131.31133.11133.11-1.03%546,824
Jul 15, 2025134.96135.98133.66134.49134.49-0.38%549,430
Jul 14, 2025134.56136.82133.50135.00135.000.38%551,258
Jul 11, 2025136.16137.11133.73134.49134.49-1.05%560,366
Jul 10, 2025136.25137.58135.39135.92135.92-0.26%481,183
Jul 9, 2025136.84137.39134.81136.28136.280.04%378,329
Jul 8, 2025138.23138.97133.45136.22136.22-1.45%624,612
Jul 7, 2025138.60139.90137.42138.22138.22-0.27%580,339