Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
72.01
+1.39 (1.97%)
At close: Nov 7, 2025, 4:00 PM EST
71.80
-0.21 (-0.29%)
After-hours: Nov 7, 2025, 7:59 PM EST
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 70.15 | 72.23 | 69.48 | 72.01 | 72.01 | 1.97% | 2,245,865 |
| Nov 6, 2025 | 71.09 | 71.61 | 69.55 | 70.62 | 70.62 | -1.78% | 1,808,680 |
| Nov 5, 2025 | 71.36 | 73.16 | 71.21 | 71.90 | 71.90 | 1.17% | 2,175,610 |
| Nov 4, 2025 | 71.20 | 72.66 | 70.00 | 71.07 | 71.07 | -0.85% | 3,803,327 |
| Nov 3, 2025 | 70.50 | 72.21 | 68.14 | 71.68 | 71.68 | 5.35% | 4,010,975 |
| Oct 31, 2025 | 67.00 | 68.77 | 65.11 | 68.04 | 68.04 | 1.98% | 4,324,455 |
| Oct 30, 2025 | 69.60 | 73.45 | 66.45 | 66.72 | 66.72 | -4.75% | 7,588,455 |
| Oct 29, 2025 | 85.02 | 86.97 | 68.83 | 70.05 | 70.05 | -54.37% | 24,725,456 |
| Oct 28, 2025 | 151.56 | 155.06 | 151.42 | 153.53 | 153.53 | 0.58% | 1,448,630 |
| Oct 27, 2025 | 152.14 | 153.00 | 150.47 | 152.64 | 152.64 | 0.35% | 808,495 |
| Oct 24, 2025 | 152.78 | 154.95 | 151.00 | 152.11 | 152.11 | 0.11% | 468,733 |
| Oct 23, 2025 | 152.59 | 154.50 | 150.91 | 151.94 | 151.94 | -0.37% | 482,881 |
| Oct 22, 2025 | 153.29 | 154.57 | 150.20 | 152.51 | 152.51 | 0.12% | 492,516 |
| Oct 21, 2025 | 144.92 | 152.39 | 144.34 | 152.33 | 152.33 | 4.63% | 634,344 |
| Oct 20, 2025 | 146.05 | 147.73 | 144.56 | 145.59 | 145.59 | 0.44% | 3,004,546 |
| Oct 17, 2025 | 140.15 | 145.08 | 140.15 | 144.95 | 144.95 | 3.04% | 603,822 |
| Oct 16, 2025 | 145.27 | 145.76 | 137.69 | 140.68 | 140.68 | -3.81% | 961,711 |
| Oct 15, 2025 | 145.43 | 148.19 | 145.05 | 146.25 | 146.25 | -0.10% | 1,042,327 |
| Oct 14, 2025 | 144.55 | 146.43 | 143.67 | 146.40 | 146.40 | 0.97% | 345,925 |
| Oct 13, 2025 | 143.52 | 146.13 | 143.52 | 144.99 | 144.99 | 0.29% | 447,672 |
| Oct 10, 2025 | 144.55 | 148.37 | 143.98 | 144.57 | 144.57 | -0.16% | 454,769 |
| Oct 9, 2025 | 144.00 | 146.93 | 143.08 | 144.80 | 144.80 | -0.02% | 848,160 |
| Oct 8, 2025 | 141.71 | 145.58 | 140.34 | 144.83 | 144.83 | 3.45% | 647,507 |
| Oct 7, 2025 | 140.21 | 141.63 | 138.94 | 140.00 | 140.00 | -0.46% | 493,994 |
| Oct 6, 2025 | 141.93 | 142.47 | 139.62 | 140.65 | 140.65 | -2.03% | 616,514 |
| Oct 3, 2025 | 145.58 | 147.08 | 142.88 | 143.56 | 143.56 | -1.16% | 503,971 |
| Oct 2, 2025 | 145.23 | 145.78 | 143.16 | 145.24 | 145.24 | 0.49% | 605,188 |
| Oct 1, 2025 | 147.95 | 149.53 | 143.93 | 144.53 | 144.53 | -2.96% | 615,158 |
| Sep 30, 2025 | 149.64 | 150.11 | 146.56 | 148.94 | 148.94 | -0.69% | 1,170,943 |
| Sep 29, 2025 | 148.36 | 152.14 | 148.36 | 149.97 | 149.97 | 1.09% | 1,233,330 |
| Sep 26, 2025 | 147.43 | 149.43 | 146.09 | 148.36 | 148.36 | 0.51% | 646,523 |
| Sep 25, 2025 | 144.03 | 147.69 | 143.00 | 147.61 | 147.61 | 2.07% | 1,025,655 |
| Sep 24, 2025 | 142.53 | 145.18 | 142.53 | 144.61 | 144.61 | 1.64% | 644,561 |
| Sep 23, 2025 | 143.99 | 144.78 | 141.61 | 142.28 | 142.28 | -1.24% | 1,043,558 |
| Sep 22, 2025 | 142.96 | 145.28 | 142.11 | 144.07 | 144.07 | 1.67% | 663,845 |
| Sep 19, 2025 | 141.71 | 142.72 | 140.21 | 141.71 | 141.71 | 0.60% | 1,132,762 |
| Sep 18, 2025 | 139.46 | 142.30 | 137.08 | 140.87 | 140.87 | 1.68% | 745,277 |
| Sep 17, 2025 | 140.00 | 140.71 | 137.27 | 138.54 | 138.54 | -0.55% | 960,506 |
| Sep 16, 2025 | 140.51 | 141.40 | 136.18 | 139.31 | 139.31 | -0.32% | 1,586,089 |
| Sep 15, 2025 | 158.00 | 158.40 | 135.51 | 139.76 | 139.76 | -11.75% | 3,154,868 |
| Sep 12, 2025 | 161.00 | 161.81 | 158.07 | 158.36 | 158.36 | -1.69% | 414,553 |
| Sep 11, 2025 | 159.07 | 161.64 | 157.85 | 161.08 | 161.08 | 1.94% | 484,665 |
| Sep 10, 2025 | 166.23 | 166.93 | 157.33 | 158.02 | 158.02 | -4.87% | 901,039 |
| Sep 9, 2025 | 164.86 | 166.50 | 163.35 | 166.11 | 166.11 | 1.03% | 564,605 |
| Sep 8, 2025 | 160.49 | 164.59 | 159.26 | 164.42 | 164.42 | 2.30% | 452,394 |
| Sep 5, 2025 | 162.41 | 163.70 | 157.20 | 160.73 | 160.73 | -0.93% | 547,392 |
| Sep 4, 2025 | 160.00 | 164.49 | 159.85 | 162.24 | 162.24 | 1.54% | 397,062 |
| Sep 3, 2025 | 161.88 | 162.62 | 158.36 | 159.78 | 159.78 | -1.22% | 402,481 |
| Sep 2, 2025 | 160.81 | 163.15 | 159.50 | 161.75 | 161.75 | -0.88% | 537,681 |
| Aug 29, 2025 | 166.48 | 166.91 | 162.16 | 163.19 | 163.19 | -1.49% | 634,178 |