Skip to main content
Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
137.94
+4.93 (3.71%)
At close: Apr 22, 2025, 4:00 PM
140.00
+2.06 (1.49%)
After-hours: Apr 22, 2025, 7:08 PM EDT

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2025134.90138.58133.85137.94137.943.71%612,089
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
Mar 26, 2025127.48129.40126.15126.39126.39-0.58%682,854
Mar 25, 2025125.38127.64125.01127.13127.131.40%692,067
Mar 24, 2025124.53126.16123.54125.38125.382.80%697,988
Mar 21, 2025121.75122.49119.04121.96121.96-0.67%1,030,629
Mar 20, 2025120.40125.66120.00122.78122.781.16%802,489
Mar 19, 2025121.05122.05119.09121.37121.370.98%766,930
Mar 18, 2025121.01121.14118.98120.19120.19-1.43%477,898
Mar 17, 2025121.23122.71119.91121.93121.930.49%382,863
Mar 14, 2025119.21121.34117.95121.34121.342.49%629,940
Mar 13, 2025119.94119.94116.13118.39118.39-1.37%455,191
Mar 12, 2025121.89123.20117.28120.03120.030.41%677,216
Mar 11, 2025119.00121.40116.36119.54119.54-0.99%583,113
Mar 10, 2025121.58122.65117.91120.73120.73-2.02%993,160
Mar 7, 2025128.27128.27112.28123.22123.22-7.46%2,486,893
Mar 6, 2025138.74140.16132.87133.16133.16-5.47%760,865
Mar 5, 2025139.58141.00137.27140.86140.860.16%656,840
Mar 4, 2025137.18142.13135.36140.64140.640.86%1,095,557
Mar 3, 2025137.68140.97136.01139.44139.441.93%888,821
Feb 28, 2025133.79136.90133.18136.80136.801.93%788,036
Feb 27, 2025135.51136.36133.11134.21134.21-0.43%482,414
Feb 26, 2025133.68137.59133.26134.79134.791.41%454,732
Feb 25, 2025133.52134.07131.62132.92132.92-0.86%770,151
Feb 24, 2025133.97134.98131.00134.07134.07-0.13%695,119
Feb 21, 2025139.20139.20134.06134.24134.24-3.35%697,326
Feb 20, 2025140.88141.50136.57138.90138.90-2.16%670,451
Feb 19, 2025141.30142.31139.60141.96141.96-0.13%415,721
Feb 18, 2025140.50143.32139.82142.14142.141.38%575,446
Feb 14, 2025139.54141.77138.65140.20140.200.62%380,577
Feb 13, 2025141.10142.00138.41139.34139.34-0.80%683,223
Feb 12, 2025137.82140.90137.23140.47140.471.08%519,451
Feb 11, 2025139.89140.10137.60138.97138.97-1.25%657,013
Feb 10, 2025143.00144.66139.60140.73140.73-1.09%866,416