Skip to main content
Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
145.46
+0.77 (0.53%)
At close: Jun 6, 2025, 4:00 PM
145.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025146.22147.05144.21145.46145.460.53%552,892
Jun 5, 2025144.19145.65142.99144.69144.690.73%687,002
Jun 4, 2025142.11145.41141.03143.64143.640.76%947,651
Jun 3, 2025159.63159.63140.48142.55142.55-9.97%2,308,101
Jun 2, 2025150.97158.47149.72158.33158.334.58%1,356,952
May 30, 2025149.00151.92147.70151.39151.391.73%725,850
May 29, 2025151.52152.76148.76148.81148.81-1.90%639,754
May 28, 2025152.83154.39151.50151.69151.69-1.11%572,884
May 27, 2025153.20155.06149.47153.39153.390.25%704,918
May 23, 2025154.16154.40151.26153.00153.00-0.90%716,975
May 22, 2025155.64157.05154.30154.39154.39-0.96%544,706
May 21, 2025156.60158.46155.63155.88155.88-1.00%520,287
May 20, 2025156.13157.82155.10157.46157.460.32%645,261
May 19, 2025153.65157.04152.96156.95156.951.59%791,860
May 16, 2025153.65154.73153.27154.50154.500.47%724,651
May 15, 2025153.56155.41152.37153.78153.78-0.10%563,177
May 14, 2025153.71156.02152.27153.93153.930.12%588,889
May 13, 2025150.18155.32150.00153.74153.742.97%946,963
May 12, 2025158.42160.01142.42149.30149.30-4.61%1,567,268
May 9, 2025156.97158.00154.32156.51156.51-0.11%751,669
May 8, 2025159.73160.39156.06156.68156.68-1.35%714,163
May 7, 2025158.73159.68157.90158.83158.830.42%487,331
May 6, 2025159.25161.75156.24158.17158.17-1.59%790,738
May 5, 2025158.85162.30157.48160.72160.720.73%782,537
May 2, 2025151.00160.39150.70159.55159.555.87%1,266,329
May 1, 2025142.92151.41140.12150.70150.705.94%1,621,784
Apr 30, 2025144.98148.03138.64142.25142.25-0.24%2,094,576
Apr 29, 2025140.00143.12139.14142.59142.591.23%769,524
Apr 28, 2025141.70143.94138.01140.86140.86-0.09%859,781
Apr 25, 2025139.91141.06138.52140.99140.991.00%532,290
Apr 24, 2025140.17141.59138.75139.59139.59-0.38%722,295
Apr 23, 2025141.88146.49139.63140.12140.121.58%895,002
Apr 22, 2025134.90138.58133.85137.94137.943.71%613,288
Apr 21, 2025138.01139.13132.03133.01133.01-2.10%748,713
Apr 17, 2025135.53137.50134.50135.86135.860.30%523,432
Apr 16, 2025136.46137.20133.58135.46135.46-1.56%656,058
Apr 15, 2025135.99138.35134.64137.61137.612.09%523,249
Apr 14, 2025136.46137.55132.41134.79134.79-0.01%490,059
Apr 11, 2025134.13136.73132.00134.80134.800.79%811,830
Apr 10, 2025131.90135.76129.50133.74133.740.03%688,813
Apr 9, 2025123.19134.46122.65133.70133.707.43%1,190,297
Apr 8, 2025129.50132.46123.09124.45124.45-1.55%796,006
Apr 7, 2025119.10129.51118.13126.41126.411.12%938,628
Apr 4, 2025126.67126.83121.17125.01125.01-4.22%1,106,373
Apr 3, 2025126.02130.79124.55130.52130.52-0.53%702,490
Apr 2, 2025126.35131.87126.35131.21131.211.62%456,530
Apr 1, 2025126.91129.52125.75129.12129.122.07%517,684
Mar 31, 2025124.58127.00122.34126.50126.500.24%566,659
Mar 28, 2025126.81127.44123.90126.20126.20-1.84%467,940
Mar 27, 2025125.75129.03124.19128.56128.561.72%501,590