Stride, Inc. LRN
NYSE · United States · Consumer Services
$78.15+0.17 (+0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.98 | +3.16% | $76.00 | $78.34 | $75.90 | 684.00K |
| 2026-09-29 | $75.59 | -1.40% | $76.26 | $76.85 | $74.59 | 615.30K |
| 2026-09-28 | $76.66 | -2.42% | $78.50 | $78.50 | $76.50 | 364.40K |
| 2026-09-25 | $78.56 | -1.85% | $79.93 | $80.36 | $77.47 | 488.50K |
| 2026-09-24 | $80.04 | +1.92% | $78.86 | $80.36 | $78.59 | 481.80K |
| 2026-09-23 | $78.53 | -0.20% | $78.62 | $78.67 | $77.00 | 414.30K |
| 2026-09-22 | $78.69 | -1.02% | $80.00 | $80.63 | $77.25 | 931.80K |
| 2026-09-21 | $79.50 | +0.76% | $78.65 | $79.94 | $78.11 | 1.32M |
| 2026-09-18 | $78.90 | -2.53% | $80.70 | $80.73 | $78.62 | 1.67M |
| 2026-09-17 | $80.95 | -1.33% | $82.00 | $82.66 | $80.54 | 530.30K |
| 2026-09-16 | $82.04 | -1.82% | $84.26 | $84.45 | $81.95 | 875.70K |
| 2026-09-15 | $83.56 | +1.04% | $81.51 | $83.74 | $81.40 | 455.50K |
| 2026-09-14 | $82.70 | +0.85% | $83.51 | $84.43 | $82.45 | 481.20K |
| 2026-09-11 | $82.00 | +0.68% | $82.09 | $82.81 | $80.44 | 547.30K |
| 2026-09-10 | $81.45 | -0.32% | $82.02 | $82.73 | $81.21 | 576.90K |
| 2026-09-09 | $81.71 | -0.54% | $82.23 | $83.43 | $81.33 | 1.08M |
| 2026-09-08 | $82.15 | -2.99% | $83.41 | $84.24 | $82.14 | 967.30K |
| 2026-09-04 | $84.68 | -1.31% | $84.57 | $85.86 | $83.70 | 632.90K |
| 2026-09-03 | $85.80 | +0.82% | $85.20 | $87.07 | $84.21 | 529.30K |
| 2026-09-02 | $85.10 | -2.50% | $85.30 | $87.41 | $84.90 | 767.40K |
| 2026-09-01 | $87.28 | +0.68% | $86.50 | $87.35 | $85.30 | 824.80K |
| 2026-08-31 | $86.69 | -0.17% | $86.46 | $87.43 | $86.22 | 601.30K |
| 2026-08-28 | $86.84 | +1.81% | $85.46 | $86.93 | $85.42 | 361.70K |
| 2026-08-27 | $85.30 | +0.85% | $84.16 | $85.74 | $84.03 | 311.70K |
| 2026-08-26 | $84.58 | -1.18% | $84.89 | $86.07 | $83.61 | 435.50K |
| 2026-08-25 | $85.59 | +0.61% | $84.10 | $86.21 | $83.49 | 736.50K |
| 2026-08-24 | $85.07 | +0.84% | $84.99 | $86.77 | $84.51 | 423.00K |
| 2026-08-21 | $84.36 | +0.34% | $84.12 | $84.85 | $83.60 | 383.00K |
| 2026-08-20 | $84.07 | -0.12% | $84.35 | $84.77 | $81.99 | 453.90K |
| 2026-08-19 | $84.17 | +0.49% | $83.83 | $85.93 | $83.83 | 487.20K |
| 2026-08-18 | $83.76 | +0.40% | $84.05 | $85.59 | $83.30 | 872.20K |
| 2026-08-17 | $83.43 | +0.08% | $83.87 | $83.87 | $81.14 | 927.90K |
| 2026-08-14 | $83.36 | -0.37% | $82.73 | $84.14 | $82.32 | 488.00K |
| 2026-08-13 | $83.67 | +6.46% | $78.80 | $83.75 | $78.80 | 1.02M |
| 2026-08-12 | $78.59 | -0.63% | $78.23 | $79.28 | $77.18 | 818.70K |
| 2026-08-11 | $79.09 | -1.42% | $80.00 | $81.06 | $78.02 | 1.50M |
| 2026-08-10 | $80.23 | -2.76% | $81.42 | $82.48 | $80.11 | 1.17M |
| 2026-08-07 | $82.51 | +3.14% | $79.81 | $82.56 | $79.81 | 1.54M |
| 2026-08-06 | $80.00 | -3.12% | $80.94 | $81.47 | $77.93 | 1.32M |
| 2026-08-05 | $82.58 | +2.65% | $87.46 | $87.75 | $81.82 | 3.05M |
| 2026-08-04 | $80.45 | +0.44% | $78.70 | $80.91 | $77.56 | 1.71M |
| 2026-08-03 | $80.10 | -0.24% | $80.62 | $82.69 | $79.63 | 1.32M |
| 2026-07-31 | $80.29 | -3.35% | $83.15 | $84.24 | $78.85 | 2.20M |
| 2026-07-30 | $83.07 | -14.98% | $90.91 | $92.77 | $82.37 | 2.49M |
| 2026-07-29 | $97.71 | +1.91% | $95.85 | $98.34 | $95.85 | 644.00K |
| 2026-07-28 | $95.88 | +6.44% | $91.43 | $95.94 | $91.43 | 1.08M |
| 2026-07-27 | $90.08 | +3.68% | $87.81 | $91.52 | $87.79 | 799.40K |
| 2026-07-24 | $86.88 | +0.94% | $86.50 | $87.36 | $85.80 | 792.40K |
| 2026-07-23 | $86.07 | +2.20% | $83.45 | $86.36 | $83.45 | 525.90K |
| 2026-07-22 | $84.22 | -0.55% | $85.96 | $86.01 | $82.52 | 541.40K |
| 2026-07-21 | $84.69 | -1.11% | $84.77 | $85.89 | $83.66 | 521.90K |
| 2026-07-20 | $85.64 | -1.92% | $86.92 | $87.02 | $85.40 | 389.90K |
| 2026-07-17 | $87.32 | -0.34% | $87.24 | $87.40 | $85.87 | 441.70K |
| 2026-07-16 | $87.62 | +5.07% | $86.80 | $90.21 | $84.61 | 970.80K |
| 2026-07-15 | $83.39 | -4.02% | $87.15 | $87.23 | $81.94 | 1.43M |
| 2026-07-14 | $86.88 | -5.59% | $90.73 | $92.32 | $84.93 | 1.32M |
| 2026-07-13 | $92.02 | +1.12% | $91.88 | $92.69 | $91.01 | 449.90K |
| 2026-07-10 | $91.00 | -0.10% | $91.69 | $91.73 | $90.24 | 266.40K |
| 2026-07-09 | $91.09 | +1.35% | $89.03 | $92.18 | $89.03 | 541.20K |
| 2026-07-08 | $89.88 | -1.31% | $90.91 | $92.44 | $89.72 | 488.30K |
| 2026-07-07 | $91.07 | +0.88% | $91.15 | $91.41 | $88.78 | 560.70K |
| 2026-07-06 | $90.28 | -0.18% | $90.24 | $92.58 | $87.78 | 656.70K |
| 2026-07-02 | $90.44 | +2.11% | $88.79 | $91.14 | $88.13 | 533.30K |
| 2026-07-01 | $88.57 | +2.70% | $87.49 | $91.42 | $87.24 | 781.40K |
| 2026-06-30 | $86.24 | -0.13% | $86.22 | $87.48 | $85.85 | 541.50K |
| 2026-06-29 | $86.35 | -0.88% | $86.58 | $87.97 | $83.94 | 726.70K |
| 2026-06-26 | $87.12 | +1.17% | $86.81 | $91.03 | $86.12 | 1.86M |
| 2026-06-25 | $86.11 | +1.53% | $84.50 | $86.84 | $84.50 | 487.40K |
| 2026-06-24 | $84.81 | +2.21% | $83.31 | $84.95 | $82.42 | 675.50K |
| 2026-06-23 | $82.98 | +0.80% | $82.69 | $83.55 | $82.04 | 508.00K |
| 2026-06-22 | $82.32 | -0.58% | $82.18 | $83.12 | $80.81 | 715.00K |
| 2026-06-18 | $82.80 | -1.76% | $82.46 | $84.42 | $80.22 | 1.31M |
| 2026-06-17 | $84.28 | +1.10% | $82.84 | $86.18 | $82.57 | 636.40K |
| 2026-06-16 | $83.36 | -0.22% | $83.16 | $85.79 | $82.93 | 1.70M |
| 2026-06-15 | $83.54 | -14.50% | $96.25 | $97.00 | $80.42 | 4.26M |
| 2026-06-12 | $97.71 | -1.77% | $99.09 | $101.61 | $96.85 | 668.30K |
| 2026-06-11 | $99.47 | -0.37% | $99.56 | $99.85 | $97.99 | 384.00K |
| 2026-06-10 | $99.84 | +2.79% | $96.56 | $99.94 | $96.08 | 529.80K |
| 2026-06-09 | $97.13 | +0.41% | $96.65 | $99.50 | $95.19 | 533.70K |
| 2026-06-08 | $96.73 | -3.28% | $99.98 | $100.54 | $96.73 | 887.40K |
| 2026-06-05 | $100.01 | -1.94% | $102.84 | $103.67 | $98.77 | 747.40K |
| 2026-06-04 | $101.99 | +2.37% | $101.52 | $102.00 | $100.13 | 687.70K |
| 2026-06-03 | $99.63 | +1.76% | $97.34 | $99.63 | $97.34 | 865.80K |
| 2026-06-02 | $97.91 | +1.46% | $95.58 | $99.00 | $95.00 | 959.60K |
| 2026-06-01 | $96.50 | +4.46% | $93.10 | $98.33 | $93.10 | 700.00K |
| 2026-05-29 | $92.38 | +0.45% | $91.87 | $94.16 | $91.83 | 998.30K |
| 2026-05-28 | $91.97 | +1.09% | $91.13 | $93.49 | $91.11 | 724.10K |
| 2026-05-27 | $90.98 | +1.68% | $89.41 | $91.84 | $89.41 | 714.90K |
| 2026-05-26 | $89.48 | +0.96% | $88.08 | $89.70 | $87.87 | 378.40K |
| 2026-05-22 | $88.63 | +1.12% | $88.09 | $89.17 | $87.80 | 393.70K |