Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
145.46
+0.77 (0.53%)
At close: Jun 6, 2025, 4:00 PM
145.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Stride Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 146.22 | 147.05 | 144.21 | 145.46 | 145.46 | 0.53% | 552,892 |
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 |
May 9, 2025 | 156.97 | 158.00 | 154.32 | 156.51 | 156.51 | -0.11% | 751,669 |
May 8, 2025 | 159.73 | 160.39 | 156.06 | 156.68 | 156.68 | -1.35% | 714,163 |
May 7, 2025 | 158.73 | 159.68 | 157.90 | 158.83 | 158.83 | 0.42% | 487,331 |
May 6, 2025 | 159.25 | 161.75 | 156.24 | 158.17 | 158.17 | -1.59% | 790,738 |
May 5, 2025 | 158.85 | 162.30 | 157.48 | 160.72 | 160.72 | 0.73% | 782,537 |
May 2, 2025 | 151.00 | 160.39 | 150.70 | 159.55 | 159.55 | 5.87% | 1,266,329 |
May 1, 2025 | 142.92 | 151.41 | 140.12 | 150.70 | 150.70 | 5.94% | 1,621,784 |
Apr 30, 2025 | 144.98 | 148.03 | 138.64 | 142.25 | 142.25 | -0.24% | 2,094,576 |
Apr 29, 2025 | 140.00 | 143.12 | 139.14 | 142.59 | 142.59 | 1.23% | 769,524 |
Apr 28, 2025 | 141.70 | 143.94 | 138.01 | 140.86 | 140.86 | -0.09% | 859,781 |
Apr 25, 2025 | 139.91 | 141.06 | 138.52 | 140.99 | 140.99 | 1.00% | 532,290 |
Apr 24, 2025 | 140.17 | 141.59 | 138.75 | 139.59 | 139.59 | -0.38% | 722,295 |
Apr 23, 2025 | 141.88 | 146.49 | 139.63 | 140.12 | 140.12 | 1.58% | 895,002 |
Apr 22, 2025 | 134.90 | 138.58 | 133.85 | 137.94 | 137.94 | 3.71% | 613,288 |
Apr 21, 2025 | 138.01 | 139.13 | 132.03 | 133.01 | 133.01 | -2.10% | 748,713 |
Apr 17, 2025 | 135.53 | 137.50 | 134.50 | 135.86 | 135.86 | 0.30% | 523,432 |
Apr 16, 2025 | 136.46 | 137.20 | 133.58 | 135.46 | 135.46 | -1.56% | 656,058 |
Apr 15, 2025 | 135.99 | 138.35 | 134.64 | 137.61 | 137.61 | 2.09% | 523,249 |
Apr 14, 2025 | 136.46 | 137.55 | 132.41 | 134.79 | 134.79 | -0.01% | 490,059 |
Apr 11, 2025 | 134.13 | 136.73 | 132.00 | 134.80 | 134.80 | 0.79% | 811,830 |
Apr 10, 2025 | 131.90 | 135.76 | 129.50 | 133.74 | 133.74 | 0.03% | 688,813 |
Apr 9, 2025 | 123.19 | 134.46 | 122.65 | 133.70 | 133.70 | 7.43% | 1,190,297 |
Apr 8, 2025 | 129.50 | 132.46 | 123.09 | 124.45 | 124.45 | -1.55% | 796,006 |
Apr 7, 2025 | 119.10 | 129.51 | 118.13 | 126.41 | 126.41 | 1.12% | 938,628 |
Apr 4, 2025 | 126.67 | 126.83 | 121.17 | 125.01 | 125.01 | -4.22% | 1,106,373 |
Apr 3, 2025 | 126.02 | 130.79 | 124.55 | 130.52 | 130.52 | -0.53% | 702,490 |
Apr 2, 2025 | 126.35 | 131.87 | 126.35 | 131.21 | 131.21 | 1.62% | 456,530 |
Apr 1, 2025 | 126.91 | 129.52 | 125.75 | 129.12 | 129.12 | 2.07% | 517,684 |
Mar 31, 2025 | 124.58 | 127.00 | 122.34 | 126.50 | 126.50 | 0.24% | 566,659 |
Mar 28, 2025 | 126.81 | 127.44 | 123.90 | 126.20 | 126.20 | -1.84% | 467,940 |
Mar 27, 2025 | 125.75 | 129.03 | 124.19 | 128.56 | 128.56 | 1.72% | 501,590 |