Skip to main content
Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
62.68
+1.66 (2.72%)
At close: Dec 5, 2025, 4:00 PM EST
62.91
+0.23 (0.37%)
After-hours: Dec 5, 2025, 7:47 PM EST

Stride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202561.1963.9261.1662.6862.682.72%1,657,619
Dec 4, 202561.4761.8660.6261.0261.02-0.31%1,095,711
Dec 3, 202562.0962.8561.1261.2161.21-1.50%1,385,268
Dec 2, 202563.1664.0562.0962.1462.14-0.77%1,378,712
Dec 1, 202563.4664.7962.6262.6262.62-1.43%1,088,430
Nov 28, 202563.7264.5863.4663.5363.53-0.42%522,383
Nov 26, 202563.0764.3362.8863.8063.801.33%936,460
Nov 25, 202563.2664.1262.9262.9662.96-0.33%1,330,315
Nov 24, 202564.7765.0461.8963.1763.17-3.66%1,829,079
Nov 21, 202565.8667.2665.4565.5765.57-0.29%1,873,053
Nov 20, 202565.6767.6365.5865.7665.76-0.11%1,865,988
Nov 19, 202565.0166.4064.8765.8365.831.95%1,220,919
Nov 18, 202562.7265.0762.6664.5764.572.92%1,357,059
Nov 17, 202564.2564.2562.4962.7462.74-2.12%1,543,426
Nov 14, 202564.4265.5363.6164.1064.10-1.35%1,288,564
Nov 13, 202565.9067.1064.4064.9864.98-0.96%1,494,277
Nov 12, 202565.6867.8564.6865.6165.61-1.47%1,547,850
Nov 11, 202565.0066.9263.8666.5966.592.15%2,304,734
Nov 10, 202571.7572.3065.0665.1965.19-9.47%3,456,559
Nov 7, 202570.1572.2369.4872.0172.011.97%2,256,867
Nov 6, 202571.0971.6169.5570.6270.62-1.78%1,808,680
Nov 5, 202571.3673.1671.2171.9071.901.17%2,304,312
Nov 4, 202571.2072.6670.0071.0771.07-0.85%3,803,327
Nov 3, 202570.5072.2168.1471.6871.685.35%4,010,975
Oct 31, 202567.0068.7765.1168.0468.041.98%4,324,455
Oct 30, 202569.6073.4566.4566.7266.72-4.75%7,588,455
Oct 29, 202585.0286.9768.8370.0570.05-54.37%25,125,678
Oct 28, 2025151.56155.06151.42153.53153.530.58%1,448,630
Oct 27, 2025152.14153.00150.47152.64152.640.35%808,495
Oct 24, 2025152.78154.95151.00152.11152.110.11%468,733
Oct 23, 2025152.59154.50150.91151.94151.94-0.37%482,881
Oct 22, 2025153.29154.57150.20152.51152.510.12%492,516
Oct 21, 2025144.92152.39144.34152.33152.334.63%634,344
Oct 20, 2025146.05147.73144.56145.59145.590.44%3,004,546
Oct 17, 2025140.15145.08140.15144.95144.953.04%603,822
Oct 16, 2025145.27145.76137.69140.68140.68-3.81%961,711
Oct 15, 2025145.43148.19145.05146.25146.25-0.10%1,042,327
Oct 14, 2025144.55146.43143.67146.40146.400.97%345,925
Oct 13, 2025143.52146.13143.52144.99144.990.29%447,672
Oct 10, 2025144.55148.37143.98144.57144.57-0.16%454,769
Oct 9, 2025144.00146.93143.08144.80144.80-0.02%848,160
Oct 8, 2025141.71145.58140.34144.83144.833.45%647,507
Oct 7, 2025140.21141.63138.94140.00140.00-0.46%493,994
Oct 6, 2025141.93142.47139.62140.65140.65-2.03%616,514
Oct 3, 2025145.58147.08142.88143.56143.56-1.16%503,971
Oct 2, 2025145.23145.78143.16145.24145.240.49%605,188
Oct 1, 2025147.95149.53143.93144.53144.53-2.96%615,158
Sep 30, 2025149.64150.11146.56148.94148.94-0.69%1,170,943
Sep 29, 2025148.36152.14148.36149.97149.971.09%1,233,330
Sep 26, 2025147.43149.43146.09148.36148.360.51%646,523
Sep 25, 2025144.03147.69143.00147.61147.612.07%1,025,655
Sep 24, 2025142.53145.18142.53144.61144.611.64%644,561
Sep 23, 2025143.99144.78141.61142.28142.28-1.24%1,043,558
Sep 22, 2025142.96145.28142.11144.07144.071.67%663,845
Sep 19, 2025141.71142.72140.21141.71141.710.60%1,132,762
Sep 18, 2025139.46142.30137.08140.87140.871.68%745,277
Sep 17, 2025140.00140.71137.27138.54138.54-0.55%960,506
Sep 16, 2025140.51141.40136.18139.31139.31-0.32%1,586,089
Sep 15, 2025158.00158.40135.51139.76139.76-11.75%3,154,868
Sep 12, 2025161.00161.81158.07158.36158.36-1.69%414,553
Sep 11, 2025159.07161.64157.85161.08161.081.94%484,665
Sep 10, 2025166.23166.93157.33158.02158.02-4.87%901,039
Sep 9, 2025164.86166.50163.35166.11166.111.03%564,605
Sep 8, 2025160.49164.59159.26164.42164.422.30%452,394
Sep 5, 2025162.41163.70157.20160.73160.73-0.93%547,392
Sep 4, 2025160.00164.49159.85162.24162.241.54%397,062
Sep 3, 2025161.88162.62158.36159.78159.78-1.22%403,456
Sep 2, 2025160.81163.15159.50161.75161.75-0.88%537,681
Aug 29, 2025166.48166.91162.16163.19163.19-1.49%634,178
Aug 28, 2025168.18169.08165.50165.66165.66-2.44%593,593
Aug 27, 2025169.55171.17169.35169.81169.810.01%374,188
Aug 26, 2025165.45170.88165.23169.79169.792.06%538,511
Aug 25, 2025165.29167.66164.76166.37166.370.73%1,170,151
Aug 22, 2025167.43169.87164.49165.17165.17-1.55%740,093
Aug 21, 2025164.00168.00163.16167.77167.772.72%561,038
Aug 20, 2025162.95164.34161.89163.33163.33-0.18%510,545
Aug 19, 2025163.05164.41160.71163.62163.620.61%493,329
Aug 18, 2025159.94164.08159.94162.63162.631.52%727,833
Aug 15, 2025158.14160.67157.13160.19160.191.98%548,462
Aug 14, 2025158.09160.10155.27157.08157.08-0.80%495,400
Aug 13, 2025157.60159.05155.12158.35158.350.62%998,714
Aug 12, 2025150.44157.38150.09157.38157.384.62%857,034
Aug 11, 2025149.20151.15145.70150.43150.430.66%718,011
Aug 8, 2025145.90152.52145.45149.45149.453.75%991,175
Aug 7, 2025147.70147.71140.53144.05144.05-2.88%1,276,523
Aug 6, 2025149.00161.31145.95148.32148.3215.67%2,365,629
Aug 5, 2025130.04131.36127.84128.23128.23-1.60%823,320
Aug 4, 2025130.00131.41129.19130.31130.310.81%566,314
Aug 1, 2025129.57131.18128.34129.26129.260.80%518,226
Jul 31, 2025128.88130.93127.13128.23128.23-0.71%456,385
Jul 30, 2025127.97129.83127.97129.15129.150.46%684,536
Jul 29, 2025129.00130.44128.00128.56128.560.11%561,446
Jul 28, 2025130.03130.49126.89128.42128.42-1.17%594,601
Jul 25, 2025129.65130.83129.13129.94129.940.56%344,259
Jul 24, 2025130.88130.88128.86129.21129.21-1.16%420,312
Jul 23, 2025129.62130.90127.31130.72130.720.76%596,452
Jul 22, 2025131.90133.10129.56129.74129.74-2.08%504,304
Jul 21, 2025134.39135.00131.07132.49132.49-0.58%1,007,915
Jul 18, 2025134.00135.44132.88133.26133.260.38%536,070
Jul 17, 2025131.78133.81131.78132.75132.75-0.27%518,284