Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	99.09	101.61	96.85	97.71	97.71	-1.77%	668,276
Jun 11, 2026	99.56	99.85	97.99	99.47	99.47	-0.37%	384,009
Jun 10, 2026	96.56	99.94	96.08	99.84	99.84	2.79%	529,772
Jun 9, 2026	96.65	99.50	95.19	97.13	97.13	0.41%	533,727
Jun 8, 2026	99.98	100.54	96.73	96.73	96.73	-3.28%	566,674
Jun 5, 2026	102.84	103.67	98.77	100.01	100.01	-1.94%	747,261
Jun 4, 2026	101.52	102.00	100.13	101.99	101.99	2.37%	687,631
Jun 3, 2026	97.34	99.63	97.34	99.63	99.63	1.76%	865,767
Jun 2, 2026	95.58	99.00	95.00	97.91	97.91	1.46%	959,585
Jun 1, 2026	93.10	98.33	93.10	96.50	96.50	4.46%	699,999
May 29, 2026	91.87	94.16	91.83	92.38	92.38	0.45%	995,529
May 28, 2026	91.13	93.49	91.11	91.97	91.97	1.09%	724,068
May 27, 2026	89.41	91.84	89.41	90.98	90.98	1.68%	714,720
May 26, 2026	88.08	89.70	87.87	89.48	89.48	0.96%	378,013
May 22, 2026	88.09	89.17	87.80	88.63	88.63	1.12%	393,704
May 21, 2026	87.88	88.00	86.30	87.65	87.65	-1.58%	416,814
May 20, 2026	90.15	90.66	88.04	89.06	89.06	-1.25%	412,439
May 19, 2026	90.54	91.63	88.74	90.19	90.19	0.41%	458,030
May 18, 2026	88.29	91.00	88.29	89.82	89.82	1.73%	407,362
May 15, 2026	88.76	90.56	87.69	88.29	88.29	-0.12%	350,886
May 14, 2026	88.95	89.49	87.97	88.40	88.40	0.31%	296,478
May 13, 2026	87.96	88.73	86.05	88.13	88.13	0.81%	442,303
May 12, 2026	87.42	88.64	84.98	87.42	87.42	0.09%	1,286,817
May 11, 2026	87.21	88.37	86.35	87.34	87.34	-0.67%	905,790
May 8, 2026	92.13	92.57	84.12	87.93	87.93	-4.07%	1,388,810
May 7, 2026	92.18	92.91	90.62	91.66	91.66	-1.44%	752,386
May 6, 2026	94.69	95.16	92.95	93.00	93.00	-0.81%	436,360
May 5, 2026	92.61	94.55	92.41	93.76	93.76	1.63%	588,798
May 4, 2026	92.25	93.03	89.67	92.26	92.26	-0.88%	607,055
May 1, 2026	97.15	98.97	91.82	93.08	93.08	-4.20%	748,675
Apr 30, 2026	94.19	97.66	93.97	97.16	97.16	2.10%	1,135,578
Apr 29, 2026	90.97	99.83	88.00	95.16	95.16	2.79%	2,399,699
Apr 28, 2026	98.51	98.85	91.00	92.58	92.58	-5.33%	1,679,909
Apr 27, 2026	98.12	98.75	96.76	97.79	97.79	-0.34%	1,134,813
Apr 24, 2026	97.63	99.24	96.51	98.12	98.12	-0.24%	544,845
Apr 23, 2026	101.72	102.49	96.66	98.36	98.36	-3.60%	679,449
Apr 22, 2026	98.43	102.13	97.80	102.03	102.03	4.00%	520,205
Apr 21, 2026	98.53	100.06	97.62	98.11	98.11	-0.88%	669,865
Apr 20, 2026	98.27	99.67	97.35	98.98	98.98	0.55%	522,453
Apr 17, 2026	98.10	99.12	97.60	98.44	98.44	1.57%	1,039,650
Apr 16, 2026	94.51	97.53	94.51	96.92	96.92	3.10%	968,247
Apr 15, 2026	94.00	94.86	93.50	94.01	94.01	0.51%	584,680
Apr 14, 2026	91.57	93.84	91.57	93.53	93.53	1.80%	630,551
Apr 13, 2026	89.48	92.75	89.48	91.88	91.88	1.85%	611,817
Apr 10, 2026	90.38	90.58	87.93	90.21	90.21	-0.19%	518,833
Apr 9, 2026	89.54	91.86	89.16	90.38	90.38	0.62%	468,113
Apr 8, 2026	91.80	92.46	89.61	89.82	89.82	0.98%	657,575
Apr 7, 2026	89.86	90.73	87.66	88.95	88.95	-0.49%	369,743
Apr 6, 2026	89.13	90.12	88.09	89.39	89.39	-0.28%	342,565
Apr 2, 2026	88.00	90.00	86.77	89.64	89.64	0.88%	446,626