Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
105.21
-0.87 (-0.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 105.03 | 106.23 | 104.00 | 105.21 | 105.21 | -0.82% | 691,348 |
| Dec 19, 2024 | 106.44 | 107.67 | 105.14 | 106.08 | 106.08 | 0.75% | 1,181,794 |
| Dec 18, 2024 | 108.36 | 109.52 | 104.36 | 105.29 | 105.29 | -2.15% | 693,748 |
| Dec 17, 2024 | 108.33 | 109.24 | 107.15 | 107.60 | 107.60 | -1.23% | 843,458 |
| Dec 16, 2024 | 105.48 | 109.16 | 103.08 | 108.94 | 108.94 | 2.56% | 773,036 |
| Dec 13, 2024 | 107.35 | 108.09 | 106.18 | 106.22 | 106.22 | -1.11% | 408,952 |
| Dec 12, 2024 | 106.34 | 107.52 | 105.91 | 107.41 | 107.41 | 1.11% | 410,255 |
| Dec 11, 2024 | 107.19 | 108.19 | 106.21 | 106.23 | 106.23 | - | 529,850 |
| Dec 10, 2024 | 107.05 | 107.65 | 105.49 | 106.23 | 106.23 | -1.54% | 1,070,485 |
| Dec 9, 2024 | 110.08 | 110.17 | 107.00 | 107.89 | 107.89 | -2.31% | 620,316 |
| Dec 6, 2024 | 110.82 | 112.09 | 109.60 | 110.44 | 110.44 | -0.09% | 510,290 |
| Dec 5, 2024 | 110.98 | 112.53 | 109.58 | 110.54 | 110.54 | -0.23% | 862,644 |
| Dec 4, 2024 | 111.00 | 112.80 | 109.80 | 110.79 | 110.79 | 0.68% | 959,639 |
| Dec 3, 2024 | 106.72 | 111.14 | 106.32 | 110.04 | 110.04 | 2.85% | 974,743 |
| Dec 2, 2024 | 106.89 | 107.34 | 105.00 | 106.99 | 106.99 | 0.11% | 740,287 |
| Nov 29, 2024 | 106.90 | 107.23 | 105.23 | 106.87 | 106.87 | -0.16% | 360,035 |
| Nov 27, 2024 | 108.15 | 108.40 | 105.35 | 107.04 | 107.04 | -1.30% | 526,885 |
| Nov 26, 2024 | 105.57 | 108.48 | 104.97 | 108.45 | 108.45 | 2.24% | 574,797 |
| Nov 25, 2024 | 104.99 | 107.41 | 103.88 | 106.07 | 106.07 | 2.04% | 742,992 |
| Nov 22, 2024 | 103.72 | 103.97 | 101.99 | 103.95 | 103.95 | 0.52% | 622,595 |
| Nov 21, 2024 | 103.43 | 104.68 | 102.56 | 103.41 | 103.41 | 0.59% | 627,417 |
| Nov 20, 2024 | 101.66 | 103.35 | 100.63 | 102.80 | 102.80 | 1.12% | 553,274 |
| Nov 19, 2024 | 101.15 | 102.16 | 100.50 | 101.66 | 101.66 | 0.11% | 638,518 |
| Nov 18, 2024 | 100.70 | 103.22 | 100.34 | 101.55 | 101.55 | 1.22% | 598,201 |
| Nov 15, 2024 | 100.21 | 101.40 | 98.96 | 100.33 | 100.33 | 0.71% | 492,953 |
| Nov 14, 2024 | 100.95 | 101.28 | 99.15 | 99.62 | 99.62 | -0.83% | 595,078 |
| Nov 13, 2024 | 102.29 | 102.58 | 100.45 | 100.45 | 100.45 | -1.80% | 640,148 |
| Nov 12, 2024 | 102.49 | 103.98 | 101.42 | 102.29 | 102.29 | -0.58% | 603,709 |
| Nov 11, 2024 | 103.35 | 103.35 | 100.66 | 102.89 | 102.89 | 0.99% | 565,540 |
| Nov 8, 2024 | 99.79 | 103.40 | 99.51 | 101.88 | 101.88 | 3.02% | 986,952 |
| Nov 7, 2024 | 99.46 | 99.61 | 98.25 | 98.89 | 98.89 | -0.57% | 794,686 |
| Nov 6, 2024 | 98.17 | 99.48 | 95.84 | 99.46 | 99.46 | 4.95% | 1,170,467 |
| Nov 5, 2024 | 93.48 | 95.69 | 93.48 | 94.77 | 94.77 | 1.82% | 1,264,048 |
| Nov 4, 2024 | 92.56 | 94.40 | 91.86 | 93.08 | 93.08 | -0.31% | 583,119 |
| Nov 1, 2024 | 94.21 | 95.25 | 92.53 | 93.37 | 93.37 | 0.10% | 1,404,161 |
| Oct 31, 2024 | 94.43 | 96.07 | 93.25 | 93.28 | 93.28 | -0.84% | 900,639 |
| Oct 30, 2024 | 91.32 | 95.47 | 91.32 | 94.07 | 94.07 | 3.29% | 1,156,356 |
| Oct 29, 2024 | 91.05 | 91.44 | 89.11 | 91.07 | 91.07 | 0.07% | 1,040,783 |
| Oct 28, 2024 | 91.98 | 92.34 | 90.67 | 91.01 | 91.01 | -0.26% | 1,539,405 |
| Oct 25, 2024 | 92.33 | 92.35 | 89.83 | 91.25 | 91.25 | -1.17% | 1,634,159 |
| Oct 24, 2024 | 90.03 | 92.75 | 87.81 | 92.33 | 92.33 | 2.92% | 2,535,916 |
| Oct 23, 2024 | 84.53 | 89.84 | 82.86 | 89.71 | 89.71 | 39.11% | 8,919,985 |
| Oct 22, 2024 | 64.55 | 65.09 | 63.36 | 64.49 | 64.49 | -0.20% | 3,004,884 |
| Oct 21, 2024 | 64.69 | 65.31 | 63.52 | 64.62 | 64.62 | 0.15% | 1,533,012 |
| Oct 18, 2024 | 65.82 | 66.05 | 64.41 | 64.52 | 64.52 | -1.74% | 2,577,785 |
| Oct 17, 2024 | 64.00 | 65.80 | 63.25 | 65.66 | 65.66 | 2.53% | 3,370,525 |
| Oct 16, 2024 | 68.97 | 71.87 | 63.37 | 64.04 | 64.04 | -9.28% | 5,885,149 |
| Oct 15, 2024 | 70.88 | 71.86 | 70.54 | 70.59 | 70.59 | -1.04% | 1,408,401 |
| Oct 14, 2024 | 71.91 | 72.11 | 70.66 | 71.33 | 71.33 | -0.59% | 959,839 |
| Oct 11, 2024 | 73.98 | 74.41 | 71.57 | 71.75 | 71.75 | -2.14% | 1,419,498 |
| Oct 10, 2024 | 74.55 | 74.62 | 73.05 | 73.32 | 73.32 | -2.11% | 1,025,380 |
| Oct 9, 2024 | 77.24 | 77.63 | 74.02 | 74.90 | 74.90 | -2.75% | 1,299,412 |
| Oct 8, 2024 | 78.51 | 78.55 | 76.65 | 77.02 | 77.02 | -1.61% | 878,082 |
| Oct 7, 2024 | 80.87 | 81.25 | 76.85 | 78.28 | 78.28 | -2.36% | 945,754 |
| Oct 4, 2024 | 83.32 | 83.66 | 79.88 | 80.17 | 80.17 | -2.32% | 524,825 |
| Oct 3, 2024 | 83.39 | 84.71 | 81.77 | 82.07 | 82.07 | -2.31% | 487,943 |
| Oct 2, 2024 | 85.68 | 88.02 | 83.84 | 84.01 | 84.01 | 0.19% | 628,372 |
| Oct 1, 2024 | 85.30 | 85.45 | 82.99 | 83.85 | 83.85 | -1.71% | 1,361,388 |
| Sep 30, 2024 | 83.93 | 85.49 | 83.87 | 85.31 | 85.31 | 1.62% | 610,608 |
| Sep 27, 2024 | 84.06 | 85.19 | 83.19 | 83.95 | 83.95 | 0.18% | 914,437 |
| Sep 26, 2024 | 85.23 | 86.60 | 83.78 | 83.80 | 83.80 | -1.03% | 377,164 |
| Sep 25, 2024 | 85.51 | 85.51 | 84.02 | 84.67 | 84.67 | -0.53% | 436,366 |
| Sep 24, 2024 | 84.44 | 85.64 | 83.87 | 85.12 | 85.12 | 0.42% | 584,875 |
| Sep 23, 2024 | 85.50 | 85.66 | 83.02 | 84.76 | 84.76 | -0.32% | 541,476 |
| Sep 20, 2024 | 84.21 | 86.06 | 83.44 | 85.03 | 85.03 | 0.85% | 1,331,445 |
| Sep 19, 2024 | 84.00 | 84.79 | 82.68 | 84.31 | 84.31 | 2.92% | 1,041,384 |
| Sep 18, 2024 | 81.88 | 83.46 | 81.39 | 81.92 | 81.92 | -0.09% | 1,434,959 |
| Sep 17, 2024 | 83.86 | 84.20 | 81.80 | 81.99 | 81.99 | -1.10% | 1,146,285 |
| Sep 16, 2024 | 82.91 | 83.90 | 82.49 | 82.90 | 82.90 | 0.47% | 416,040 |
| Sep 13, 2024 | 81.22 | 83.67 | 81.22 | 82.51 | 82.51 | 2.07% | 596,370 |
| Sep 12, 2024 | 77.98 | 81.65 | 77.31 | 80.84 | 80.84 | 4.04% | 858,344 |
| Sep 11, 2024 | 77.57 | 77.89 | 76.31 | 77.70 | 77.70 | -0.49% | 523,143 |
| Sep 10, 2024 | 78.20 | 79.61 | 77.10 | 78.08 | 78.08 | -0.15% | 503,614 |
| Sep 9, 2024 | 79.63 | 80.16 | 78.20 | 78.20 | 78.20 | -1.62% | 623,706 |
| Sep 6, 2024 | 81.63 | 81.94 | 79.23 | 79.49 | 79.49 | -2.21% | 527,177 |
| Sep 5, 2024 | 80.79 | 81.74 | 80.37 | 81.29 | 81.29 | 0.78% | 629,489 |
| Sep 4, 2024 | 80.22 | 81.56 | 79.55 | 80.66 | 80.66 | -0.07% | 337,507 |
| Sep 3, 2024 | 81.93 | 82.53 | 80.19 | 80.72 | 80.72 | -1.97% | 615,716 |
| Aug 30, 2024 | 81.99 | 82.72 | 81.38 | 82.34 | 82.34 | 0.54% | 418,023 |
| Aug 29, 2024 | 82.40 | 82.85 | 81.81 | 81.90 | 81.90 | 0.21% | 372,748 |
| Aug 28, 2024 | 81.74 | 82.66 | 81.52 | 81.73 | 81.73 | -0.32% | 582,992 |
| Aug 27, 2024 | 81.44 | 82.30 | 81.15 | 81.99 | 81.99 | 0.68% | 292,919 |
| Aug 26, 2024 | 81.82 | 82.01 | 80.64 | 81.44 | 81.44 | -0.10% | 693,148 |
| Aug 23, 2024 | 79.98 | 82.01 | 79.96 | 81.52 | 81.52 | 2.16% | 464,952 |
| Aug 22, 2024 | 79.86 | 81.00 | 79.13 | 79.80 | 79.80 | -0.15% | 448,081 |
| Aug 21, 2024 | 80.56 | 81.35 | 79.90 | 79.92 | 79.92 | -0.31% | 445,283 |
| Aug 20, 2024 | 83.04 | 83.04 | 78.88 | 80.17 | 80.17 | -4.30% | 882,562 |
| Aug 19, 2024 | 82.06 | 83.97 | 81.88 | 83.77 | 83.77 | 1.50% | 453,112 |
| Aug 16, 2024 | 82.02 | 82.87 | 81.09 | 82.53 | 82.53 | 0.62% | 1,024,836 |
| Aug 15, 2024 | 83.77 | 83.84 | 81.94 | 82.02 | 82.02 | -0.57% | 1,528,977 |
| Aug 14, 2024 | 82.64 | 83.48 | 81.14 | 82.49 | 82.49 | 0.16% | 781,956 |
| Aug 13, 2024 | 80.17 | 82.56 | 79.94 | 82.36 | 82.36 | 3.22% | 578,468 |
| Aug 12, 2024 | 82.02 | 82.40 | 78.97 | 79.79 | 79.79 | -2.68% | 483,302 |
| Aug 9, 2024 | 80.88 | 82.12 | 79.72 | 81.99 | 81.99 | 1.51% | 1,376,877 |
| Aug 8, 2024 | 79.80 | 81.25 | 78.19 | 80.77 | 80.77 | 3.51% | 860,369 |
| Aug 7, 2024 | 75.69 | 80.25 | 75.45 | 78.03 | 78.03 | 9.26% | 2,259,968 |
| Aug 6, 2024 | 71.21 | 72.60 | 70.24 | 71.42 | 71.42 | 0.29% | 554,142 |
| Aug 5, 2024 | 70.46 | 72.18 | 70.05 | 71.21 | 71.21 | -2.81% | 609,334 |
| Aug 2, 2024 | 72.49 | 73.34 | 71.56 | 73.27 | 73.27 | -1.48% | 661,475 |
| Aug 1, 2024 | 76.18 | 76.37 | 73.85 | 74.37 | 74.37 | -2.12% | 1,534,255 |