Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.81	91.03	86.12	87.12	87.12	1.17%	1,741,234
Jun 25, 2026	84.50	86.84	84.50	86.11	86.11	1.53%	485,033
Jun 24, 2026	83.31	84.95	82.42	84.81	84.81	2.21%	663,645
Jun 23, 2026	82.69	83.55	82.04	82.98	82.98	0.80%	503,049
Jun 22, 2026	82.18	83.12	80.81	82.32	82.32	-0.58%	714,893
Jun 18, 2026	82.46	84.42	80.22	82.80	82.80	-1.76%	1,312,343
Jun 17, 2026	82.84	86.18	82.57	84.28	84.28	1.10%	636,268
Jun 16, 2026	83.16	85.79	82.93	83.36	83.36	-0.22%	1,005,176
Jun 15, 2026	96.25	97.00	80.42	83.54	83.54	-14.50%	4,235,237
Jun 12, 2026	99.09	101.61	96.85	97.71	97.71	-1.77%	668,276
Jun 11, 2026	99.56	99.85	97.99	99.47	99.47	-0.37%	384,009
Jun 10, 2026	96.56	99.94	96.08	99.84	99.84	2.79%	529,772
Jun 9, 2026	96.65	99.50	95.19	97.13	97.13	0.41%	533,727
Jun 8, 2026	99.98	100.54	96.73	96.73	96.73	-3.28%	566,674
Jun 5, 2026	102.84	103.67	98.77	100.01	100.01	-1.94%	747,261
Jun 4, 2026	101.52	102.00	100.13	101.99	101.99	2.37%	687,631
Jun 3, 2026	97.34	99.63	97.34	99.63	99.63	1.76%	865,767
Jun 2, 2026	95.58	99.00	95.00	97.91	97.91	1.46%	959,585
Jun 1, 2026	93.10	98.33	93.10	96.50	96.50	4.46%	699,999
May 29, 2026	91.87	94.16	91.83	92.38	92.38	0.45%	995,529
May 28, 2026	91.13	93.49	91.11	91.97	91.97	1.09%	724,068
May 27, 2026	89.41	91.84	89.41	90.98	90.98	1.68%	714,720
May 26, 2026	88.08	89.70	87.87	89.48	89.48	0.96%	378,013
May 22, 2026	88.09	89.17	87.80	88.63	88.63	1.12%	393,704
May 21, 2026	87.88	88.00	86.30	87.65	87.65	-1.58%	416,814
May 20, 2026	90.15	90.66	88.04	89.06	89.06	-1.25%	412,439
May 19, 2026	90.54	91.63	88.74	90.19	90.19	0.41%	458,030
May 18, 2026	88.29	91.00	88.29	89.82	89.82	1.73%	407,362
May 15, 2026	88.76	90.56	87.69	88.29	88.29	-0.12%	350,886
May 14, 2026	88.95	89.49	87.97	88.40	88.40	0.31%	296,478
May 13, 2026	87.96	88.73	86.05	88.13	88.13	0.81%	442,303
May 12, 2026	87.42	88.64	84.98	87.42	87.42	0.09%	1,286,817
May 11, 2026	87.21	88.37	86.35	87.34	87.34	-0.67%	905,790
May 8, 2026	92.13	92.57	84.12	87.93	87.93	-4.07%	1,388,810
May 7, 2026	92.18	92.91	90.62	91.66	91.66	-1.44%	752,386
May 6, 2026	94.69	95.16	92.95	93.00	93.00	-0.81%	436,360
May 5, 2026	92.61	94.55	92.41	93.76	93.76	1.63%	588,798
May 4, 2026	92.25	93.03	89.67	92.26	92.26	-0.88%	607,055
May 1, 2026	97.15	98.97	91.82	93.08	93.08	-4.20%	748,675
Apr 30, 2026	94.19	97.66	93.97	97.16	97.16	2.10%	1,135,578
Apr 29, 2026	90.97	99.83	88.00	95.16	95.16	2.79%	2,399,699
Apr 28, 2026	98.51	98.85	91.00	92.58	92.58	-5.33%	1,679,909
Apr 27, 2026	98.12	98.75	96.76	97.79	97.79	-0.34%	1,134,813
Apr 24, 2026	97.63	99.24	96.51	98.12	98.12	-0.24%	544,845
Apr 23, 2026	101.72	102.49	96.66	98.36	98.36	-3.60%	679,449
Apr 22, 2026	98.43	102.13	97.80	102.03	102.03	4.00%	520,205
Apr 21, 2026	98.53	100.06	97.62	98.11	98.11	-0.88%	669,865
Apr 20, 2026	98.27	99.67	97.35	98.98	98.98	0.55%	522,453
Apr 17, 2026	98.10	99.12	97.60	98.44	98.44	1.57%	1,039,650
Apr 16, 2026	94.51	97.53	94.51	96.92	96.92	3.10%	968,247
Apr 15, 2026	94.00	94.86	93.50	94.01	94.01	0.51%	584,680
Apr 14, 2026	91.57	93.84	91.57	93.53	93.53	1.80%	630,551
Apr 13, 2026	89.48	92.75	89.48	91.88	91.88	1.85%	611,817
Apr 10, 2026	90.38	90.58	87.93	90.21	90.21	-0.19%	518,833
Apr 9, 2026	89.54	91.86	89.16	90.38	90.38	0.62%	468,113
Apr 8, 2026	91.80	92.46	89.61	89.82	89.82	0.98%	657,575
Apr 7, 2026	89.86	90.73	87.66	88.95	88.95	-0.49%	369,743
Apr 6, 2026	89.13	90.12	88.09	89.39	89.39	-0.28%	342,565
Apr 2, 2026	88.00	90.00	86.77	89.64	89.64	0.88%	446,626
Apr 1, 2026	87.95	88.92	86.71	88.86	88.86	0.78%	686,710
Mar 31, 2026	84.61	89.00	84.51	88.17	88.17	4.75%	712,323
Mar 30, 2026	86.89	87.07	82.58	84.17	84.17	-1.68%	1,000,434
Mar 27, 2026	87.50	87.99	84.60	85.61	85.61	-2.56%	734,445
Mar 26, 2026	88.16	89.42	86.80	87.86	87.86	-0.84%	367,009
Mar 25, 2026	87.13	88.83	85.60	88.60	88.60	2.06%	488,921
Mar 24, 2026	86.85	88.10	85.69	86.81	86.81	-0.60%	510,370
Mar 23, 2026	86.34	87.52	85.52	87.33	87.33	2.67%	594,826
Mar 20, 2026	87.14	87.14	84.10	85.06	85.06	-2.69%	2,137,288
Mar 19, 2026	85.98	88.59	85.98	87.41	87.41	0.46%	679,404
Mar 18, 2026	86.54	89.48	86.01	87.01	87.01	-0.08%	1,063,137
Mar 17, 2026	83.91	87.19	83.22	87.08	87.08	4.95%	1,190,524
Mar 16, 2026	83.30	84.73	81.41	82.97	82.97	-1.65%	698,998
Mar 13, 2026	84.61	85.32	83.57	84.36	84.36	0.61%	458,391
Mar 12, 2026	84.77	85.65	83.60	83.85	83.85	-1.63%	495,391
Mar 11, 2026	84.58	85.37	83.54	85.24	85.24	0.76%	998,836
Mar 10, 2026	85.34	85.56	82.91	84.60	84.60	-0.83%	1,025,210
Mar 9, 2026	85.37	85.69	83.75	85.31	85.31	-1.75%	552,958
Mar 6, 2026	85.96	87.09	83.93	86.83	86.83	0.59%	903,503
Mar 5, 2026	86.41	87.12	84.27	86.32	86.32	-0.43%	941,994
Mar 4, 2026	85.87	86.82	83.71	86.69	86.69	0.05%	924,881
Mar 3, 2026	85.50	87.64	83.46	86.65	86.65	0.78%	1,078,824
Mar 2, 2026	83.14	86.11	83.05	85.98	85.98	1.90%	662,568
Feb 27, 2026	85.05	85.39	83.11	84.38	84.38	-1.72%	636,914
Feb 26, 2026	85.00	87.54	84.56	85.86	85.86	1.95%	1,132,838
Feb 25, 2026	82.84	84.42	80.99	84.22	84.22	1.67%	676,355
Feb 24, 2026	80.71	84.05	80.44	82.84	82.84	2.41%	657,490
Feb 23, 2026	81.86	82.52	79.83	80.89	80.89	-2.05%	693,466
Feb 20, 2026	83.63	83.76	81.90	82.58	82.58	-0.43%	518,634
Feb 19, 2026	84.18	84.82	81.25	82.94	82.94	-1.55%	621,227
Feb 18, 2026	83.91	84.83	82.85	84.25	84.25	0.56%	869,406
Feb 17, 2026	85.26	86.91	82.76	83.78	83.78	-1.31%	599,829
Feb 13, 2026	83.82	85.31	83.00	84.89	84.89	0.52%	690,702
Feb 12, 2026	85.96	86.72	82.62	84.45	84.45	-1.65%	1,238,006
Feb 11, 2026	88.11	88.70	85.03	85.87	85.87	-2.54%	739,749
Feb 10, 2026	88.09	90.74	86.78	88.11	88.11	0.69%	1,302,389
Feb 9, 2026	87.23	87.60	83.17	87.51	87.51	-0.36%	1,506,643
Feb 6, 2026	86.74	88.99	86.27	87.83	87.83	1.62%	1,107,662
Feb 5, 2026	86.44	89.17	85.89	86.43	86.43	-0.02%	1,424,749
Feb 4, 2026	86.26	88.49	85.26	86.45	86.45	0.79%	1,851,957
Feb 3, 2026	85.05	87.18	82.92	85.77	85.77	-0.91%	2,060,690