Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
78.28
-1.89 (-2.36%)
Oct 7, 2024, 4:00 PM EDT - Market closed
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 76.14 | 76.33 | 74.32 | 75.98 | 75.98 | -0.09% | 848,997 |
| Jul 30, 2024 | 74.74 | 76.19 | 74.45 | 76.05 | 76.05 | 2.27% | 836,252 |
| Jul 29, 2024 | 73.75 | 75.45 | 73.01 | 74.36 | 74.36 | 1.36% | 568,390 |
| Jul 26, 2024 | 72.78 | 74.48 | 72.78 | 73.36 | 73.36 | 2.30% | 557,240 |
| Jul 25, 2024 | 71.33 | 72.67 | 70.85 | 71.71 | 71.71 | 1.11% | 630,195 |
| Jul 24, 2024 | 69.58 | 71.58 | 66.64 | 70.92 | 70.92 | 1.46% | 879,192 |
| Jul 23, 2024 | 70.33 | 71.58 | 69.75 | 69.90 | 69.90 | -1.03% | 455,702 |
| Jul 22, 2024 | 70.55 | 70.71 | 69.74 | 70.63 | 70.63 | 0.83% | 580,807 |
| Jul 19, 2024 | 71.21 | 71.98 | 70.02 | 70.05 | 70.05 | -1.46% | 485,095 |
| Jul 18, 2024 | 71.27 | 72.41 | 70.20 | 71.09 | 71.09 | -0.18% | 434,943 |
| Jul 17, 2024 | 72.00 | 73.54 | 70.94 | 71.22 | 71.22 | -1.41% | 521,769 |
| Jul 16, 2024 | 70.88 | 72.26 | 70.30 | 72.24 | 72.24 | 2.89% | 496,698 |
| Jul 15, 2024 | 69.58 | 70.88 | 68.88 | 70.21 | 70.21 | 2.38% | 499,787 |
| Jul 12, 2024 | 68.00 | 68.90 | 67.69 | 68.58 | 68.58 | 1.57% | 502,674 |
| Jul 11, 2024 | 67.13 | 68.42 | 66.56 | 67.52 | 67.52 | 1.98% | 409,541 |
| Jul 10, 2024 | 66.48 | 66.59 | 65.61 | 66.21 | 66.21 | -0.20% | 470,192 |
| Jul 9, 2024 | 67.47 | 67.69 | 66.30 | 66.34 | 66.34 | -1.82% | 411,755 |
| Jul 8, 2024 | 68.66 | 68.84 | 67.56 | 67.57 | 67.57 | -0.89% | 535,231 |
| Jul 5, 2024 | 68.30 | 68.77 | 67.63 | 68.18 | 68.18 | -0.89% | 304,952 |
| Jul 3, 2024 | 68.97 | 69.31 | 68.53 | 68.79 | 68.79 | 0.04% | 212,905 |
| Jul 2, 2024 | 68.79 | 69.60 | 68.59 | 68.76 | 68.76 | -0.32% | 238,011 |
| Jul 1, 2024 | 70.50 | 70.57 | 67.69 | 68.98 | 68.98 | -2.16% | 424,302 |
| Jun 28, 2024 | 69.50 | 71.81 | 69.50 | 70.50 | 70.50 | 1.95% | 674,485 |
| Jun 27, 2024 | 68.83 | 69.16 | 68.47 | 69.15 | 69.15 | 0.82% | 550,927 |
| Jun 26, 2024 | 68.19 | 68.80 | 67.36 | 68.59 | 68.59 | -0.01% | 382,896 |
| Jun 25, 2024 | 70.14 | 70.49 | 68.59 | 68.60 | 68.60 | -1.99% | 640,077 |
| Jun 24, 2024 | 69.59 | 70.69 | 69.44 | 69.99 | 69.99 | 0.44% | 426,456 |
| Jun 21, 2024 | 69.17 | 69.73 | 68.81 | 69.68 | 69.68 | 0.43% | 801,118 |
| Jun 20, 2024 | 69.69 | 70.42 | 68.75 | 69.38 | 69.38 | -0.14% | 776,085 |
| Jun 18, 2024 | 69.32 | 69.91 | 68.87 | 69.48 | 69.48 | 0.56% | 465,213 |
| Jun 17, 2024 | 67.89 | 69.49 | 67.65 | 69.09 | 69.09 | 2.04% | 485,730 |
| Jun 14, 2024 | 67.31 | 67.90 | 67.02 | 67.71 | 67.71 | -0.28% | 413,240 |
| Jun 13, 2024 | 68.12 | 68.68 | 67.25 | 67.90 | 67.90 | -0.72% | 433,619 |
| Jun 12, 2024 | 67.68 | 69.31 | 67.08 | 68.39 | 68.39 | 2.18% | 800,670 |
| Jun 11, 2024 | 67.66 | 68.70 | 66.71 | 66.93 | 66.93 | -1.67% | 1,003,023 |
| Jun 10, 2024 | 67.55 | 68.29 | 67.22 | 68.07 | 68.07 | -0.10% | 875,076 |
| Jun 7, 2024 | 68.93 | 69.23 | 68.10 | 68.14 | 68.14 | -1.07% | 926,207 |
| Jun 6, 2024 | 69.38 | 69.57 | 68.31 | 68.88 | 68.88 | -0.95% | 397,861 |
| Jun 5, 2024 | 68.81 | 69.68 | 68.32 | 69.54 | 69.54 | 1.31% | 471,669 |
| Jun 4, 2024 | 68.62 | 69.81 | 68.56 | 68.64 | 68.64 | -0.12% | 527,018 |
| Jun 3, 2024 | 68.63 | 68.96 | 67.76 | 68.72 | 68.72 | 0.09% | 371,533 |
| May 31, 2024 | 69.22 | 69.46 | 68.29 | 68.66 | 68.66 | -1.25% | 534,500 |
| May 30, 2024 | 69.29 | 70.39 | 69.20 | 69.53 | 69.53 | 0.45% | 313,157 |
| May 29, 2024 | 70.39 | 70.39 | 69.05 | 69.22 | 69.22 | -2.16% | 679,903 |
| May 28, 2024 | 71.23 | 71.35 | 70.37 | 70.75 | 70.75 | -0.23% | 628,398 |
| May 24, 2024 | 71.75 | 71.75 | 70.70 | 70.91 | 70.91 | -0.76% | 405,684 |
| May 23, 2024 | 69.81 | 71.55 | 69.69 | 71.45 | 71.45 | 2.63% | 579,254 |
| May 22, 2024 | 69.76 | 69.86 | 69.41 | 69.62 | 69.62 | -0.11% | 437,804 |
| May 21, 2024 | 69.83 | 70.43 | 69.43 | 69.70 | 69.70 | -0.50% | 937,833 |
| May 20, 2024 | 70.26 | 70.66 | 69.56 | 70.05 | 70.05 | -0.23% | 484,531 |
| May 17, 2024 | 70.81 | 70.81 | 69.60 | 70.21 | 70.21 | -0.45% | 546,483 |
| May 16, 2024 | 71.59 | 71.68 | 70.52 | 70.53 | 70.53 | -1.63% | 510,457 |
| May 15, 2024 | 72.26 | 72.73 | 71.25 | 71.70 | 71.70 | -0.10% | 427,500 |