Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
86.83
+0.51 (0.59%)
At close: Mar 6, 2026, 4:00 PM EST
86.80
-0.03 (-0.03%)
After-hours: Mar 6, 2026, 7:59 PM EST
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.96 | 87.09 | 83.93 | 86.83 | 86.83 | 0.59% | 903,386 |
| Mar 5, 2026 | 86.41 | 87.12 | 84.27 | 86.32 | 86.32 | -0.43% | 941,731 |
| Mar 4, 2026 | 85.87 | 86.82 | 83.71 | 86.69 | 86.69 | 0.05% | 921,820 |
| Mar 3, 2026 | 85.50 | 87.64 | 83.46 | 86.65 | 86.65 | 0.78% | 1,078,659 |
| Mar 2, 2026 | 83.14 | 86.11 | 83.05 | 85.98 | 85.98 | 1.90% | 661,612 |
| Feb 27, 2026 | 85.05 | 85.39 | 83.11 | 84.38 | 84.38 | -1.72% | 633,360 |
| Feb 26, 2026 | 85.00 | 87.54 | 84.56 | 85.86 | 85.86 | 1.95% | 1,132,658 |
| Feb 25, 2026 | 82.84 | 84.42 | 80.99 | 84.22 | 84.22 | 1.67% | 676,330 |
| Feb 24, 2026 | 80.71 | 84.05 | 80.44 | 82.84 | 82.84 | 2.41% | 626,222 |
| Feb 23, 2026 | 81.86 | 82.52 | 79.83 | 80.89 | 80.89 | -2.05% | 693,454 |
| Feb 20, 2026 | 83.63 | 83.76 | 81.90 | 82.58 | 82.58 | -0.43% | 518,612 |
| Feb 19, 2026 | 84.18 | 84.82 | 81.25 | 82.94 | 82.94 | -1.55% | 620,971 |
| Feb 18, 2026 | 83.91 | 84.83 | 82.85 | 84.25 | 84.25 | 0.56% | 868,793 |
| Feb 17, 2026 | 85.26 | 86.91 | 82.76 | 83.78 | 83.78 | -1.31% | 599,784 |
| Feb 13, 2026 | 83.82 | 85.31 | 83.00 | 84.89 | 84.89 | 0.52% | 690,690 |
| Feb 12, 2026 | 85.96 | 86.72 | 82.62 | 84.45 | 84.45 | -1.65% | 1,237,920 |
| Feb 11, 2026 | 88.11 | 88.70 | 85.03 | 85.87 | 85.87 | -2.54% | 739,680 |
| Feb 10, 2026 | 88.09 | 90.74 | 86.78 | 88.11 | 88.11 | 0.69% | 1,302,132 |
| Feb 9, 2026 | 87.23 | 87.60 | 83.17 | 87.51 | 87.51 | -0.36% | 1,504,174 |
| Feb 6, 2026 | 86.74 | 88.99 | 86.27 | 87.83 | 87.83 | 1.62% | 1,107,527 |
| Feb 5, 2026 | 86.44 | 89.17 | 85.89 | 86.43 | 86.43 | -0.02% | 1,420,423 |
| Feb 4, 2026 | 86.26 | 88.49 | 85.26 | 86.45 | 86.45 | 0.79% | 1,851,023 |
| Feb 3, 2026 | 85.05 | 87.18 | 82.92 | 85.77 | 85.77 | -0.91% | 1,998,368 |
| Feb 2, 2026 | 85.00 | 89.45 | 84.85 | 86.56 | 86.56 | 2.32% | 2,494,472 |
| Jan 30, 2026 | 84.37 | 85.92 | 82.54 | 84.60 | 84.60 | 0.67% | 1,996,662 |
| Jan 29, 2026 | 80.73 | 84.41 | 77.80 | 84.04 | 84.04 | 1.56% | 2,740,039 |
| Jan 28, 2026 | 90.00 | 92.46 | 82.69 | 82.75 | 82.75 | 14.25% | 6,702,757 |
| Jan 27, 2026 | 71.00 | 72.63 | 69.50 | 72.43 | 72.43 | 1.16% | 1,503,298 |
| Jan 26, 2026 | 73.63 | 73.89 | 71.60 | 71.60 | 71.60 | -2.27% | 1,665,235 |
| Jan 23, 2026 | 73.07 | 73.31 | 71.33 | 73.26 | 73.26 | 0.45% | 1,030,396 |
| Jan 22, 2026 | 71.92 | 73.20 | 71.70 | 72.93 | 72.93 | 1.84% | 1,046,290 |
| Jan 21, 2026 | 69.30 | 71.66 | 68.92 | 71.61 | 71.61 | 3.18% | 1,267,539 |
| Jan 20, 2026 | 69.71 | 70.39 | 68.82 | 69.40 | 69.40 | -0.44% | 1,038,013 |
| Jan 16, 2026 | 69.50 | 70.45 | 68.55 | 69.71 | 69.71 | -0.11% | 771,559 |
| Jan 15, 2026 | 70.44 | 71.17 | 69.59 | 69.79 | 69.79 | -0.84% | 660,489 |
| Jan 14, 2026 | 69.10 | 70.88 | 68.87 | 70.38 | 70.38 | 1.96% | 1,019,086 |
| Jan 13, 2026 | 69.58 | 69.93 | 67.29 | 69.03 | 69.03 | 0.07% | 641,073 |
| Jan 12, 2026 | 69.65 | 70.19 | 67.87 | 68.98 | 68.98 | -1.68% | 1,030,513 |
| Jan 9, 2026 | 69.50 | 70.37 | 67.23 | 70.16 | 70.16 | 1.34% | 1,297,417 |
| Jan 8, 2026 | 68.14 | 69.55 | 67.50 | 69.23 | 69.23 | 2.11% | 940,558 |
| Jan 7, 2026 | 68.35 | 68.45 | 66.67 | 67.80 | 67.80 | -0.79% | 1,021,740 |
| Jan 6, 2026 | 68.00 | 69.84 | 67.79 | 68.34 | 68.34 | 1.09% | 1,141,495 |
| Jan 5, 2026 | 64.35 | 69.58 | 63.42 | 67.60 | 67.60 | 4.63% | 2,235,436 |
| Jan 2, 2026 | 64.92 | 65.30 | 64.18 | 64.61 | 64.61 | -0.49% | 596,855 |
| Dec 31, 2025 | 65.28 | 65.47 | 64.86 | 64.93 | 64.93 | -0.89% | 612,270 |
| Dec 30, 2025 | 66.37 | 66.65 | 65.50 | 65.51 | 65.51 | -1.62% | 833,452 |
| Dec 29, 2025 | 66.27 | 66.64 | 65.29 | 66.59 | 66.59 | 0.57% | 745,799 |
| Dec 26, 2025 | 65.84 | 66.46 | 65.40 | 66.21 | 66.21 | 0.39% | 483,848 |
| Dec 24, 2025 | 65.22 | 66.26 | 65.13 | 65.95 | 65.95 | 0.76% | 364,168 |
| Dec 23, 2025 | 66.49 | 66.78 | 65.00 | 65.45 | 65.45 | -1.13% | 1,489,447 |
| Dec 22, 2025 | 65.84 | 66.41 | 65.24 | 66.20 | 66.20 | 0.18% | 693,578 |
| Dec 19, 2025 | 65.65 | 67.81 | 65.49 | 66.08 | 66.08 | 0.46% | 2,336,654 |
| Dec 18, 2025 | 66.47 | 66.97 | 65.43 | 65.78 | 65.78 | -0.54% | 1,094,278 |
| Dec 17, 2025 | 65.15 | 66.89 | 65.00 | 66.14 | 66.14 | 0.49% | 1,078,853 |
| Dec 16, 2025 | 64.60 | 67.75 | 64.01 | 65.82 | 65.82 | 2.99% | 2,139,744 |
| Dec 15, 2025 | 64.87 | 65.61 | 63.73 | 63.91 | 63.91 | -0.91% | 1,107,168 |
| Dec 12, 2025 | 63.40 | 65.30 | 63.09 | 64.50 | 64.50 | 1.72% | 1,222,413 |
| Dec 11, 2025 | 62.50 | 63.73 | 62.06 | 63.41 | 63.41 | 1.10% | 1,277,253 |
| Dec 10, 2025 | 61.87 | 62.80 | 61.15 | 62.72 | 62.72 | 1.23% | 1,595,894 |
| Dec 9, 2025 | 61.50 | 63.17 | 61.07 | 61.96 | 61.96 | 0.73% | 1,244,515 |
| Dec 8, 2025 | 62.42 | 62.84 | 61.13 | 61.51 | 61.51 | -1.87% | 1,078,596 |
| Dec 5, 2025 | 61.19 | 63.92 | 61.16 | 62.68 | 62.68 | 2.72% | 1,657,815 |
| Dec 4, 2025 | 61.47 | 61.86 | 60.62 | 61.02 | 61.02 | -0.31% | 1,101,306 |
| Dec 3, 2025 | 62.09 | 62.85 | 61.12 | 61.21 | 61.21 | -1.50% | 1,389,293 |
| Dec 2, 2025 | 63.16 | 64.05 | 62.09 | 62.14 | 62.14 | -0.77% | 1,380,137 |
| Dec 1, 2025 | 63.46 | 64.79 | 62.62 | 62.62 | 62.62 | -1.43% | 1,088,721 |
| Nov 28, 2025 | 63.72 | 64.58 | 63.46 | 63.53 | 63.53 | -0.42% | 522,383 |
| Nov 26, 2025 | 63.07 | 64.33 | 62.88 | 63.80 | 63.80 | 1.33% | 936,460 |
| Nov 25, 2025 | 63.26 | 64.12 | 62.92 | 62.96 | 62.96 | -0.33% | 1,330,315 |
| Nov 24, 2025 | 64.77 | 65.04 | 61.89 | 63.17 | 63.17 | -3.66% | 1,829,079 |
| Nov 21, 2025 | 65.86 | 67.26 | 65.45 | 65.57 | 65.57 | -0.29% | 1,873,053 |
| Nov 20, 2025 | 65.67 | 67.63 | 65.58 | 65.76 | 65.76 | -0.11% | 1,865,988 |
| Nov 19, 2025 | 65.01 | 66.40 | 64.87 | 65.83 | 65.83 | 1.95% | 1,220,919 |
| Nov 18, 2025 | 62.72 | 65.07 | 62.66 | 64.57 | 64.57 | 2.92% | 1,357,059 |
| Nov 17, 2025 | 64.25 | 64.25 | 62.49 | 62.74 | 62.74 | -2.12% | 1,543,426 |
| Nov 14, 2025 | 64.42 | 65.53 | 63.61 | 64.10 | 64.10 | -1.35% | 1,288,564 |
| Nov 13, 2025 | 65.90 | 67.10 | 64.40 | 64.98 | 64.98 | -0.96% | 1,494,277 |
| Nov 12, 2025 | 65.68 | 67.85 | 64.68 | 65.61 | 65.61 | -1.47% | 1,547,850 |
| Nov 11, 2025 | 65.00 | 66.92 | 63.86 | 66.59 | 66.59 | 2.15% | 2,304,734 |
| Nov 10, 2025 | 71.75 | 72.30 | 65.06 | 65.19 | 65.19 | -9.47% | 3,456,559 |
| Nov 7, 2025 | 70.15 | 72.23 | 69.48 | 72.01 | 72.01 | 1.97% | 2,256,867 |
| Nov 6, 2025 | 71.09 | 71.61 | 69.55 | 70.62 | 70.62 | -1.78% | 1,808,680 |
| Nov 5, 2025 | 71.36 | 73.16 | 71.21 | 71.90 | 71.90 | 1.17% | 2,304,312 |
| Nov 4, 2025 | 71.20 | 72.66 | 70.00 | 71.07 | 71.07 | -0.85% | 3,803,327 |
| Nov 3, 2025 | 70.50 | 72.21 | 68.14 | 71.68 | 71.68 | 5.35% | 4,010,975 |
| Oct 31, 2025 | 67.00 | 68.77 | 65.11 | 68.04 | 68.04 | 1.98% | 4,324,455 |
| Oct 30, 2025 | 69.60 | 73.45 | 66.45 | 66.72 | 66.72 | -4.75% | 7,588,455 |
| Oct 29, 2025 | 85.02 | 86.97 | 68.83 | 70.05 | 70.05 | -54.37% | 25,125,678 |
| Oct 28, 2025 | 151.56 | 155.06 | 151.42 | 153.53 | 153.53 | 0.58% | 1,448,630 |
| Oct 27, 2025 | 152.14 | 153.00 | 150.47 | 152.64 | 152.64 | 0.35% | 808,495 |
| Oct 24, 2025 | 152.78 | 154.95 | 151.00 | 152.11 | 152.11 | 0.11% | 468,733 |
| Oct 23, 2025 | 152.59 | 154.50 | 150.91 | 151.94 | 151.94 | -0.37% | 482,881 |
| Oct 22, 2025 | 153.29 | 154.57 | 150.20 | 152.51 | 152.51 | 0.12% | 492,516 |
| Oct 21, 2025 | 144.92 | 152.39 | 144.34 | 152.33 | 152.33 | 4.63% | 634,344 |
| Oct 20, 2025 | 146.05 | 147.73 | 144.56 | 145.59 | 145.59 | 0.44% | 3,004,546 |
| Oct 17, 2025 | 140.15 | 145.08 | 140.15 | 144.95 | 144.95 | 3.04% | 603,822 |
| Oct 16, 2025 | 145.27 | 145.76 | 137.69 | 140.68 | 140.68 | -3.81% | 961,711 |
| Oct 15, 2025 | 145.43 | 148.19 | 145.05 | 146.25 | 146.25 | -0.10% | 1,042,327 |
| Oct 14, 2025 | 144.55 | 146.43 | 143.67 | 146.40 | 146.40 | 0.97% | 345,925 |
| Oct 13, 2025 | 143.52 | 146.13 | 143.52 | 144.99 | 144.99 | 0.29% | 447,672 |