Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	141.82	143.33	140.54	142.77	142.77	0.91%	547,454
Jun 25, 2025	144.55	144.55	141.07	141.48	141.48	-2.12%	567,275
Jun 24, 2025	149.26	149.41	143.50	144.55	144.55	-1.73%	767,317
Jun 23, 2025	143.50	149.30	143.00	147.09	147.09	0.84%	555,290
Jun 20, 2025	145.57	146.90	144.15	145.87	145.87	0.68%	737,025
Jun 18, 2025	144.75	146.62	144.01	144.88	144.88	0.26%	391,703
Jun 17, 2025	142.97	145.25	141.80	144.50	144.50	0.56%	404,734
Jun 16, 2025	144.68	146.54	143.29	143.70	143.70	0.31%	439,383
Jun 13, 2025	139.96	143.30	139.96	143.25	143.25	0.91%	486,950
Jun 12, 2025	140.52	142.23	139.75	141.96	141.96	-0.25%	577,351
Jun 11, 2025	140.44	143.72	139.50	142.31	142.31	1.83%	820,135
Jun 10, 2025	141.30	142.36	137.31	139.75	139.75	-1.04%	549,996
Jun 9, 2025	145.39	145.39	137.15	141.22	141.22	-2.91%	835,114
Jun 6, 2025	146.22	147.05	144.21	145.46	145.46	0.53%	553,439
Jun 5, 2025	144.19	145.65	142.99	144.69	144.69	0.73%	687,002
Jun 4, 2025	142.11	145.41	141.03	143.64	143.64	0.76%	947,651
Jun 3, 2025	159.63	159.63	140.48	142.55	142.55	-9.97%	2,308,101
Jun 2, 2025	150.97	158.47	149.72	158.33	158.33	4.58%	1,356,952
May 30, 2025	149.00	151.92	147.70	151.39	151.39	1.73%	725,850
May 29, 2025	151.52	152.76	148.76	148.81	148.81	-1.90%	639,754
May 28, 2025	152.83	154.39	151.50	151.69	151.69	-1.11%	572,884
May 27, 2025	153.20	155.06	149.47	153.39	153.39	0.25%	704,918
May 23, 2025	154.16	154.40	151.26	153.00	153.00	-0.90%	716,975
May 22, 2025	155.64	157.05	154.30	154.39	154.39	-0.96%	544,706
May 21, 2025	156.60	158.46	155.63	155.88	155.88	-1.00%	520,287
May 20, 2025	156.13	157.82	155.10	157.46	157.46	0.32%	645,261
May 19, 2025	153.65	157.04	152.96	156.95	156.95	1.59%	791,860
May 16, 2025	153.65	154.73	153.27	154.50	154.50	0.47%	724,651
May 15, 2025	153.56	155.41	152.37	153.78	153.78	-0.10%	563,177
May 14, 2025	153.71	156.02	152.27	153.93	153.93	0.12%	588,889
May 13, 2025	150.18	155.32	150.00	153.74	153.74	2.97%	946,963
May 12, 2025	158.42	160.01	142.42	149.30	149.30	-4.61%	1,567,268
May 9, 2025	156.97	158.00	154.32	156.51	156.51	-0.11%	751,669
May 8, 2025	159.73	160.39	156.06	156.68	156.68	-1.35%	714,163
May 7, 2025	158.73	159.68	157.90	158.83	158.83	0.42%	487,331
May 6, 2025	159.25	161.75	156.24	158.17	158.17	-1.59%	790,738
May 5, 2025	158.85	162.30	157.48	160.72	160.72	0.73%	782,537
May 2, 2025	151.00	160.39	150.70	159.55	159.55	5.87%	1,266,329
May 1, 2025	142.92	151.41	140.12	150.70	150.70	5.94%	1,621,784
Apr 30, 2025	144.98	148.03	138.64	142.25	142.25	-0.24%	2,094,576
Apr 29, 2025	140.00	143.12	139.14	142.59	142.59	1.23%	769,524
Apr 28, 2025	141.70	143.94	138.01	140.86	140.86	-0.09%	859,781
Apr 25, 2025	139.91	141.06	138.52	140.99	140.99	1.00%	532,290
Apr 24, 2025	140.17	141.59	138.75	139.59	139.59	-0.38%	722,295
Apr 23, 2025	141.88	146.49	139.63	140.12	140.12	1.58%	895,002
Apr 22, 2025	134.90	138.58	133.85	137.94	137.94	3.71%	613,288
Apr 21, 2025	138.01	139.13	132.03	133.01	133.01	-2.10%	748,713
Apr 17, 2025	135.53	137.50	134.50	135.86	135.86	0.30%	523,432
Apr 16, 2025	136.46	137.20	133.58	135.46	135.46	-1.56%	656,058
Apr 15, 2025	135.99	138.35	134.64	137.61	137.61	2.09%	523,249