Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
138.54
-0.77 (-0.55%)
At close: Sep 17, 2025, 4:00 PM EDT
140.04
+1.50 (1.08%)
After-hours: Sep 17, 2025, 5:37 PM EDT
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 140.00 | 140.71 | 137.27 | 138.54 | - | -0.55% | 983,465 |
| 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 |
| Aug 28, 2025 | 168.18 | 169.08 | 165.50 | 165.66 | 165.66 | -2.44% | 593,593 |
| Aug 27, 2025 | 169.55 | 171.17 | 169.35 | 169.81 | 169.81 | 0.01% | 374,188 |
| Aug 26, 2025 | 165.45 | 170.88 | 165.23 | 169.79 | 169.79 | 2.06% | 538,511 |
| Aug 25, 2025 | 165.29 | 167.66 | 164.76 | 166.37 | 166.37 | 0.73% | 1,170,151 |
| Aug 22, 2025 | 167.43 | 169.87 | 164.49 | 165.17 | 165.17 | -1.55% | 740,093 |
| Aug 21, 2025 | 164.00 | 168.00 | 163.16 | 167.77 | 167.77 | 2.72% | 561,038 |
| Aug 20, 2025 | 162.95 | 164.34 | 161.89 | 163.33 | 163.33 | -0.18% | 510,545 |
| Aug 19, 2025 | 163.05 | 164.41 | 160.71 | 163.62 | 163.62 | 0.61% | 493,329 |
| Aug 18, 2025 | 159.94 | 164.08 | 159.94 | 162.63 | 162.63 | 1.52% | 727,833 |
| Aug 15, 2025 | 158.14 | 160.67 | 157.13 | 160.19 | 160.19 | 1.98% | 548,462 |
| Aug 14, 2025 | 158.09 | 160.10 | 155.27 | 157.08 | 157.08 | -0.80% | 495,400 |
| Aug 13, 2025 | 157.60 | 159.05 | 155.12 | 158.35 | 158.35 | 0.62% | 998,714 |
| Aug 12, 2025 | 150.44 | 157.38 | 150.09 | 157.38 | 157.38 | 4.62% | 857,034 |
| Aug 11, 2025 | 149.20 | 151.15 | 145.70 | 150.43 | 150.43 | 0.66% | 718,011 |
| Aug 8, 2025 | 145.90 | 152.52 | 145.45 | 149.45 | 149.45 | 3.75% | 991,175 |
| Aug 7, 2025 | 147.70 | 147.71 | 140.53 | 144.05 | 144.05 | -2.88% | 1,276,523 |
| Aug 6, 2025 | 149.00 | 161.31 | 145.95 | 148.32 | 148.32 | 15.67% | 2,365,629 |
| Aug 5, 2025 | 130.04 | 131.36 | 127.84 | 128.23 | 128.23 | -1.60% | 823,320 |
| Aug 4, 2025 | 130.00 | 131.41 | 129.19 | 130.31 | 130.31 | 0.81% | 566,314 |
| Aug 1, 2025 | 129.57 | 131.18 | 128.34 | 129.26 | 129.26 | 0.80% | 518,226 |
| Jul 31, 2025 | 128.88 | 130.93 | 127.13 | 128.23 | 128.23 | -0.71% | 456,385 |
| Jul 30, 2025 | 127.97 | 129.83 | 127.97 | 129.15 | 129.15 | 0.46% | 684,536 |
| Jul 29, 2025 | 129.00 | 130.44 | 128.00 | 128.56 | 128.56 | 0.11% | 561,446 |
| Jul 28, 2025 | 130.03 | 130.49 | 126.89 | 128.42 | 128.42 | -1.17% | 594,601 |
| Jul 25, 2025 | 129.65 | 130.83 | 129.13 | 129.94 | 129.94 | 0.56% | 344,259 |
| Jul 24, 2025 | 130.88 | 130.88 | 128.86 | 129.21 | 129.21 | -1.16% | 420,312 |
| Jul 23, 2025 | 129.62 | 130.90 | 127.31 | 130.72 | 130.72 | 0.76% | 596,452 |
| Jul 22, 2025 | 131.90 | 133.10 | 129.56 | 129.74 | 129.74 | -2.08% | 504,304 |
| Jul 21, 2025 | 134.39 | 135.00 | 131.07 | 132.49 | 132.49 | -0.58% | 1,007,915 |
| Jul 18, 2025 | 134.00 | 135.44 | 132.88 | 133.26 | 133.26 | 0.38% | 536,070 |
| Jul 17, 2025 | 131.78 | 133.81 | 131.78 | 132.75 | 132.75 | -0.27% | 518,284 |
| Jul 16, 2025 | 134.18 | 135.68 | 131.31 | 133.11 | 133.11 | -1.03% | 546,824 |
| Jul 15, 2025 | 134.96 | 135.98 | 133.66 | 134.49 | 134.49 | -0.38% | 549,430 |
| Jul 14, 2025 | 134.56 | 136.82 | 133.50 | 135.00 | 135.00 | 0.38% | 551,258 |
| Jul 11, 2025 | 136.16 | 137.11 | 133.73 | 134.49 | 134.49 | -1.05% | 560,366 |
| Jul 10, 2025 | 136.25 | 137.58 | 135.39 | 135.92 | 135.92 | -0.26% | 481,183 |
| Jul 9, 2025 | 136.84 | 137.39 | 134.81 | 136.28 | 136.28 | 0.04% | 378,329 |