Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	129.62	129.62	127.31	129.98	-	0.18%	123,705
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
Jul 8, 2025	138.23	138.97	133.45	136.22	136.22	-1.45%	624,612
Jul 7, 2025	138.60	139.90	137.42	138.22	138.22	-0.27%	580,339
Jul 3, 2025	137.76	139.28	135.70	138.60	138.60	0.71%	271,137
Jul 2, 2025	140.35	141.40	134.10	137.62	137.62	-2.78%	1,316,380
Jul 1, 2025	146.26	146.50	140.85	141.55	141.55	-2.51%	660,022
Jun 30, 2025	145.33	146.92	143.70	145.19	145.19	-0.30%	467,913
Jun 27, 2025	143.41	145.75	142.48	145.62	145.62	2.00%	681,202
Jun 26, 2025	141.82	143.33	140.54	142.77	142.77	0.91%	564,863
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