Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
94.07
+3.00 (3.29%)
At close: Oct 30, 2024, 4:00 PM
94.00
-0.07 (-0.07%)
After-hours: Oct 30, 2024, 7:49 PM EDT

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202491.3295.4791.3294.0794.073.29%1,155,971
Oct 29, 202491.0591.4489.1191.0791.070.07%1,040,783
Oct 28, 202491.9892.3490.6791.0191.01-0.26%1,539,405
Oct 25, 202492.3392.3589.8391.2591.25-1.17%1,634,159
Oct 24, 202490.0392.7587.8192.3392.332.92%2,535,916
Oct 23, 202484.5389.8482.8689.7189.7139.11%8,919,985
Oct 22, 202464.5565.0963.3664.4964.49-0.20%3,004,884
Oct 21, 202464.6965.3163.5264.6264.620.15%1,533,012
Oct 18, 202465.8266.0564.4164.5264.52-1.74%2,577,785
Oct 17, 202464.0065.8063.2565.6665.662.53%3,370,525
Oct 16, 202468.9771.8763.3764.0464.04-9.28%5,885,149
Oct 15, 202470.8871.8670.5470.5970.59-1.04%1,408,401
Oct 14, 202471.9172.1170.6671.3371.33-0.59%959,839
Oct 11, 202473.9874.4171.5771.7571.75-2.14%1,419,498
Oct 10, 202474.5574.6273.0573.3273.32-2.11%1,025,380
Oct 9, 202477.2477.6374.0274.9074.90-2.75%1,299,412
Oct 8, 202478.5178.5576.6577.0277.02-1.61%878,082
Oct 7, 202480.8781.2576.8578.2878.28-2.36%945,754
Oct 4, 202483.3283.6679.8880.1780.17-2.32%524,825
Oct 3, 202483.3984.7181.7782.0782.07-2.31%487,943
Oct 2, 202485.6888.0283.8484.0184.010.19%628,372
Oct 1, 202485.3085.4582.9983.8583.85-1.71%1,361,388
Sep 30, 202483.9385.4983.8785.3185.311.62%610,608
Sep 27, 202484.0685.1983.1983.9583.950.18%914,437
Sep 26, 202485.2386.6083.7883.8083.80-1.03%377,164
Sep 25, 202485.5185.5184.0284.6784.67-0.53%436,366
Sep 24, 202484.4485.6483.8785.1285.120.42%584,875
Sep 23, 202485.5085.6683.0284.7684.76-0.32%541,476
Sep 20, 202484.2186.0683.4485.0385.030.85%1,331,445
Sep 19, 202484.0084.7982.6884.3184.312.92%1,041,384
Sep 18, 202481.8883.4681.3981.9281.92-0.09%1,434,959
Sep 17, 202483.8684.2081.8081.9981.99-1.10%1,146,285
Sep 16, 202482.9183.9082.4982.9082.900.47%416,040
Sep 13, 202481.2283.6781.2282.5182.512.07%596,370
Sep 12, 202477.9881.6577.3180.8480.844.04%858,344
Sep 11, 202477.5777.8976.3177.7077.70-0.49%523,143
Sep 10, 202478.2079.6177.1078.0878.08-0.15%503,614
Sep 9, 202479.6380.1678.2078.2078.20-1.62%623,706
Sep 6, 202481.6381.9479.2379.4979.49-2.21%527,177
Sep 5, 202480.7981.7480.3781.2981.290.78%629,489
Sep 4, 202480.2281.5679.5580.6680.66-0.07%337,507
Sep 3, 202481.9382.5380.1980.7280.72-1.97%615,716
Aug 30, 202481.9982.7281.3882.3482.340.54%418,023
Aug 29, 202482.4082.8581.8181.9081.900.21%372,748
Aug 28, 202481.7482.6681.5281.7381.73-0.32%582,992
Aug 27, 202481.4482.3081.1581.9981.990.68%292,919
Aug 26, 202481.8282.0180.6481.4481.44-0.10%693,148
Aug 23, 202479.9882.0179.9681.5281.522.16%464,952
Aug 22, 202479.8681.0079.1379.8079.80-0.15%448,081
Aug 21, 202480.5681.3579.9079.9279.92-0.31%445,283
Aug 20, 202483.0483.0478.8880.1780.17-4.30%882,562
Aug 19, 202482.0683.9781.8883.7783.771.50%453,112
Aug 16, 202482.0282.8781.0982.5382.530.62%1,024,836
Aug 15, 202483.7783.8481.9482.0282.02-0.57%1,528,977
Aug 14, 202482.6483.4881.1482.4982.490.16%781,956
Aug 13, 202480.1782.5679.9482.3682.363.22%578,468
Aug 12, 202482.0282.4078.9779.7979.79-2.68%483,302
Aug 9, 202480.8882.1279.7281.9981.991.51%1,376,877
Aug 8, 202479.8081.2578.1980.7780.773.51%860,369
Aug 7, 202475.6980.2575.4578.0378.039.26%2,259,968
Aug 6, 202471.2172.6070.2471.4271.420.29%554,142
Aug 5, 202470.4672.1870.0571.2171.21-2.81%609,334
Aug 2, 202472.4973.3471.5673.2773.27-1.48%661,475
Aug 1, 202476.1876.3773.8574.3774.37-2.12%1,534,255
Jul 31, 202476.1476.3374.3275.9875.98-0.09%848,997
Jul 30, 202474.7476.1974.4576.0576.052.27%836,252
Jul 29, 202473.7575.4573.0174.3674.361.36%568,390
Jul 26, 202472.7874.4872.7873.3673.362.30%557,240
Jul 25, 202471.3372.6770.8571.7171.711.11%630,195
Jul 24, 202469.5871.5866.6470.9270.921.46%879,192
Jul 23, 202470.3371.5869.7569.9069.90-1.03%455,702
Jul 22, 202470.5570.7169.7470.6370.630.83%580,807
Jul 19, 202471.2171.9870.0270.0570.05-1.46%485,095
Jul 18, 202471.2772.4170.2071.0971.09-0.18%434,943
Jul 17, 202472.0073.5470.9471.2271.22-1.41%521,769
Jul 16, 202470.8872.2670.3072.2472.242.89%496,698
Jul 15, 202469.5870.8868.8870.2170.212.38%499,787
Jul 12, 202468.0068.9067.6968.5868.581.57%502,674
Jul 11, 202467.1368.4266.5667.5267.521.98%409,541
Jul 10, 202466.4866.5965.6166.2166.21-0.20%470,192
Jul 9, 202467.4767.6966.3066.3466.34-1.82%411,755
Jul 8, 202468.6668.8467.5667.5767.57-0.89%535,231
Jul 5, 202468.3068.7767.6368.1868.18-0.89%304,952
Jul 3, 202468.9769.3168.5368.7968.790.04%212,905
Jul 2, 202468.7969.6068.5968.7668.76-0.32%238,011
Jul 1, 202470.5070.5767.6968.9868.98-2.16%424,302
Jun 28, 202469.5071.8169.5070.5070.501.95%674,485
Jun 27, 202468.8369.1668.4769.1569.150.82%550,927
Jun 26, 202468.1968.8067.3668.5968.59-0.01%382,896
Jun 25, 202470.1470.4968.5968.6068.60-1.99%640,077
Jun 24, 202469.5970.6969.4469.9969.990.44%426,456
Jun 21, 202469.1769.7368.8169.6869.680.43%801,118
Jun 20, 202469.6970.4268.7569.3869.38-0.14%776,085
Jun 18, 202469.3269.9168.8769.4869.480.56%465,213
Jun 17, 202467.8969.4967.6569.0969.092.04%485,730
Jun 14, 202467.3167.9067.0267.7167.71-0.28%413,240
Jun 13, 202468.1268.6867.2567.9067.90-0.72%433,619
Jun 12, 202467.6869.3167.0868.3968.392.18%800,670
Jun 11, 202467.6668.7066.7166.9366.93-1.67%1,003,023
Jun 10, 202467.5568.2967.2268.0768.07-0.10%875,076