Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	79.81	82.56	79.81	82.51	82.51	3.14%	1,538,549
Aug 6, 2026	80.94	81.47	77.93	80.00	80.00	-3.12%	1,319,886
Aug 5, 2026	87.46	87.75	81.82	82.58	82.58	2.65%	3,048,761
Aug 4, 2026	78.70	80.91	77.56	80.45	80.45	0.44%	1,666,359
Aug 3, 2026	80.62	82.69	79.63	80.10	80.10	-0.24%	1,318,803
Jul 31, 2026	83.15	84.24	78.85	80.29	80.29	-3.35%	2,195,815
Jul 30, 2026	90.91	92.77	82.37	83.07	83.07	-14.98%	2,490,299
Jul 29, 2026	95.85	98.34	95.85	97.71	97.71	1.91%	643,970
Jul 28, 2026	91.43	95.94	91.43	95.88	95.88	6.44%	1,080,177
Jul 27, 2026	87.81	91.52	87.79	90.08	90.08	3.68%	799,377
Jul 24, 2026	86.50	87.36	85.80	86.88	86.88	0.94%	792,340
Jul 23, 2026	83.45	86.36	83.45	86.07	86.07	2.20%	525,902
Jul 22, 2026	85.96	86.01	82.52	84.22	84.22	-0.55%	541,421
Jul 21, 2026	84.77	85.89	83.66	84.69	84.69	-1.11%	521,487
Jul 20, 2026	86.92	87.02	85.40	85.64	85.64	-1.92%	389,929
Jul 17, 2026	87.24	87.40	85.87	87.32	87.32	-0.34%	441,713
Jul 16, 2026	86.80	90.21	84.61	87.62	87.62	5.07%	970,156
Jul 15, 2026	87.15	87.23	81.94	83.39	83.39	-4.02%	1,425,564
Jul 14, 2026	90.73	92.32	84.93	86.88	86.88	-5.59%	1,315,239
Jul 13, 2026	91.88	92.69	91.01	92.02	92.02	1.12%	449,786
Jul 10, 2026	91.69	91.73	90.24	91.00	91.00	-0.10%	266,405
Jul 9, 2026	89.03	92.18	89.03	91.09	91.09	1.35%	541,219
Jul 8, 2026	90.91	92.44	89.72	89.88	89.88	-1.31%	488,305
Jul 7, 2026	91.15	91.41	88.78	91.07	91.07	0.88%	560,644
Jul 6, 2026	90.24	92.58	87.78	90.28	90.28	-0.18%	656,514
Jul 2, 2026	88.79	91.14	88.13	90.44	90.44	2.11%	533,262
Jul 1, 2026	87.49	91.42	87.24	88.57	88.57	2.70%	773,320
Jun 30, 2026	86.22	87.48	85.85	86.24	86.24	-0.13%	529,214
Jun 29, 2026	86.58	87.97	83.94	86.35	86.35	-0.88%	723,428
Jun 26, 2026	86.81	91.03	86.12	87.12	87.12	1.17%	1,741,234
Jun 25, 2026	84.50	86.84	84.50	86.11	86.11	1.53%	485,033
Jun 24, 2026	83.31	84.95	82.42	84.81	84.81	2.21%	663,645
Jun 23, 2026	82.69	83.55	82.04	82.98	82.98	0.80%	503,049
Jun 22, 2026	82.18	83.12	80.81	82.32	82.32	-0.58%	714,893
Jun 18, 2026	82.46	84.42	80.22	82.80	82.80	-1.76%	1,312,343
Jun 17, 2026	82.84	86.18	82.57	84.28	84.28	1.10%	636,268
Jun 16, 2026	83.16	85.79	82.93	83.36	83.36	-0.22%	1,005,176
Jun 15, 2026	96.25	97.00	80.42	83.54	83.54	-14.50%	4,235,237
Jun 12, 2026	99.09	101.61	96.85	97.71	97.71	-1.77%	668,276
Jun 11, 2026	99.56	99.85	97.99	99.47	99.47	-0.37%	384,009
Jun 10, 2026	96.56	99.94	96.08	99.84	99.84	2.79%	529,772
Jun 9, 2026	96.65	99.50	95.19	97.13	97.13	0.41%	533,727
Jun 8, 2026	99.98	100.54	96.73	96.73	96.73	-3.28%	566,674
Jun 5, 2026	102.84	103.67	98.77	100.01	100.01	-1.94%	747,261
Jun 4, 2026	101.52	102.00	100.13	101.99	101.99	2.37%	687,631
Jun 3, 2026	97.34	99.63	97.34	99.63	99.63	1.76%	865,767
Jun 2, 2026	95.58	99.00	95.00	97.91	97.91	1.46%	959,585
Jun 1, 2026	93.10	98.33	93.10	96.50	96.50	4.46%	699,999
May 29, 2026	91.87	94.16	91.83	92.38	92.38	0.45%	995,529
May 28, 2026	91.13	93.49	91.11	91.97	91.97	1.09%	724,068