Skip to main content
Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
134.24
-4.66 (-3.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025139.20139.20134.06134.24134.24-3.35%697,326
Feb 20, 2025140.88141.50136.57138.90138.90-2.16%670,451
Feb 19, 2025141.30142.31139.60141.96141.96-0.13%415,721
Feb 18, 2025140.50143.32139.82142.14142.141.38%575,446
Feb 14, 2025139.54141.77138.65140.20140.200.62%380,577
Feb 13, 2025141.10142.00138.41139.34139.34-0.80%683,223
Feb 12, 2025137.82140.90137.23140.47140.471.08%519,451
Feb 11, 2025139.89140.10137.60138.97138.97-1.25%657,013
Feb 10, 2025143.00144.66139.60140.73140.73-1.09%866,416
Feb 7, 2025139.96145.00139.68142.28142.282.15%1,447,655
Feb 6, 2025139.00140.47137.80139.28139.280.53%865,876
Feb 5, 2025137.60140.50136.58138.54138.541.44%911,771
Feb 4, 2025138.13140.41136.29136.58136.58-0.78%1,211,596
Feb 3, 2025132.20138.43130.55137.66137.662.05%1,198,487
Jan 31, 2025135.31137.54133.61134.90134.900.57%1,286,080
Jan 30, 2025129.08137.25128.54134.13134.134.90%1,303,167
Jan 29, 2025127.34132.88127.16127.87127.875.99%1,916,653
Jan 28, 2025119.50121.40117.79120.64120.641.45%1,061,346
Jan 27, 2025117.55120.86115.92118.91118.91-0.39%960,823
Jan 24, 2025118.94120.39118.75119.38119.380.28%566,082
Jan 23, 2025117.50120.60117.47119.05119.051.33%706,208
Jan 22, 2025117.24118.58116.06117.49117.490.82%970,642
Jan 21, 2025116.17117.64114.00116.54116.542.08%893,245
Jan 17, 2025113.80115.02113.00114.16114.161.07%866,502
Jan 16, 2025111.39115.42111.39112.95112.951.43%798,669
Jan 15, 2025110.95112.38110.00111.36111.361.91%771,510
Jan 14, 2025110.37112.00108.03109.27109.27-0.21%1,031,117
Jan 13, 2025109.75110.22105.35109.50109.50-1.47%979,190
Jan 10, 2025110.33114.72109.40111.13111.131.94%1,627,720
Jan 8, 2025106.72110.61105.26109.02109.021.68%1,068,787
Jan 7, 2025106.93108.02104.59107.22107.220.61%467,540
Jan 6, 2025107.33108.94105.25106.57106.57-0.53%941,934
Jan 3, 2025106.75107.60106.07107.14107.140.75%542,716
Jan 2, 2025104.49107.95103.74106.34106.342.32%862,836
Dec 31, 2024105.70106.58103.86103.93103.93-1.45%395,663
Dec 30, 2024104.50107.33104.50105.46105.460.47%548,757
Dec 27, 2024105.35105.35103.75104.97104.97-0.50%322,818
Dec 26, 2024105.21106.66104.68105.50105.500.02%307,530
Dec 24, 2024104.66106.07102.98105.48105.480.68%172,949
Dec 23, 2024104.89105.26102.72104.77104.77-0.42%372,676
Dec 20, 2024105.03106.23104.00105.21105.21-0.82%691,348
Dec 19, 2024106.44107.67105.14106.08106.080.75%1,181,794
Dec 18, 2024108.36109.52104.36105.29105.29-2.15%693,748
Dec 17, 2024108.33109.24107.15107.60107.60-1.23%843,458
Dec 16, 2024105.48109.16103.08108.94108.942.56%773,036
Dec 13, 2024107.35108.09106.18106.22106.22-1.11%408,952
Dec 12, 2024106.34107.52105.91107.41107.411.11%410,255
Dec 11, 2024107.19108.19106.21106.23106.23-529,850
Dec 10, 2024107.05107.65105.49106.23106.23-1.54%1,070,485
Dec 9, 2024110.08110.17107.00107.89107.89-2.31%620,316
Dec 6, 2024110.82112.09109.60110.44110.44-0.09%510,290
Dec 5, 2024110.98112.53109.58110.54110.54-0.23%862,644
Dec 4, 2024111.00112.80109.80110.79110.790.68%959,639
Dec 3, 2024106.72111.14106.32110.04110.042.85%974,743
Dec 2, 2024106.89107.34105.00106.99106.990.11%740,287
Nov 29, 2024106.90107.23105.23106.87106.87-0.16%360,035
Nov 27, 2024108.15108.40105.35107.04107.04-1.30%526,885
Nov 26, 2024105.57108.48104.97108.45108.452.24%574,797
Nov 25, 2024104.99107.41103.88106.07106.072.04%742,992
Nov 22, 2024103.72103.97101.99103.95103.950.52%622,595
Nov 21, 2024103.43104.68102.56103.41103.410.59%627,417
Nov 20, 2024101.66103.35100.63102.80102.801.12%553,274
Nov 19, 2024101.15102.16100.50101.66101.660.11%638,518
Nov 18, 2024100.70103.22100.34101.55101.551.22%598,201
Nov 15, 2024100.21101.4098.96100.33100.330.71%492,953
Nov 14, 2024100.95101.2899.1599.6299.62-0.83%595,078
Nov 13, 2024102.29102.58100.45100.45100.45-1.80%640,148
Nov 12, 2024102.49103.98101.42102.29102.29-0.58%603,709
Nov 11, 2024103.35103.35100.66102.89102.890.99%565,540
Nov 8, 202499.79103.4099.51101.88101.883.02%986,952
Nov 7, 202499.4699.6198.2598.8998.89-0.57%794,686
Nov 6, 202498.1799.4895.8499.4699.464.95%1,170,467
Nov 5, 202493.4895.6993.4894.7794.771.82%1,264,048
Nov 4, 202492.5694.4091.8693.0893.08-0.31%583,119
Nov 1, 202494.2195.2592.5393.3793.370.10%1,404,161
Oct 31, 202494.4396.0793.2593.2893.28-0.84%900,639
Oct 30, 202491.3295.4791.3294.0794.073.29%1,156,356
Oct 29, 202491.0591.4489.1191.0791.070.07%1,040,783
Oct 28, 202491.9892.3490.6791.0191.01-0.26%1,539,405
Oct 25, 202492.3392.3589.8391.2591.25-1.17%1,634,159
Oct 24, 202490.0392.7587.8192.3392.332.92%2,535,916
Oct 23, 202484.5389.8482.8689.7189.7139.11%8,919,985
Oct 22, 202464.5565.0963.3664.4964.49-0.20%3,004,884
Oct 21, 202464.6965.3163.5264.6264.620.15%1,533,012
Oct 18, 202465.8266.0564.4164.5264.52-1.74%2,577,785
Oct 17, 202464.0065.8063.2565.6665.662.53%3,370,525
Oct 16, 202468.9771.8763.3764.0464.04-9.28%5,885,149
Oct 15, 202470.8871.8670.5470.5970.59-1.04%1,408,401
Oct 14, 202471.9172.1170.6671.3371.33-0.59%959,839
Oct 11, 202473.9874.4171.5771.7571.75-2.14%1,419,498
Oct 10, 202474.5574.6273.0573.3273.32-2.11%1,025,380
Oct 9, 202477.2477.6374.0274.9074.90-2.75%1,299,412
Oct 8, 202478.5178.5576.6577.0277.02-1.61%878,082
Oct 7, 202480.8781.2576.8578.2878.28-2.36%945,754
Oct 4, 202483.3283.6679.8880.1780.17-2.32%524,825
Oct 3, 202483.3984.7181.7782.0782.07-2.31%487,943
Oct 2, 202485.6888.0283.8484.0184.010.19%628,372
Oct 1, 202485.3085.4582.9983.8583.85-1.71%1,361,388
Sep 30, 202483.9385.4983.8785.3185.311.62%610,608
Sep 27, 202484.0685.1983.1983.9583.950.18%914,437