Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.51	98.85	91.00	92.58	92.58	-5.33%	1,620,187
Apr 27, 2026	98.12	98.75	96.76	97.79	97.79	-0.34%	1,134,789
Apr 24, 2026	97.63	99.24	96.51	98.12	98.12	-0.24%	536,192
Apr 23, 2026	101.72	102.49	96.66	98.36	98.36	-3.60%	679,080
Apr 22, 2026	98.43	102.13	97.80	102.03	102.03	4.00%	520,098
Apr 21, 2026	98.53	100.06	97.62	98.11	98.11	-0.88%	669,744
Apr 20, 2026	98.27	99.67	97.35	98.98	98.98	0.55%	522,176
Apr 17, 2026	98.10	99.12	97.60	98.44	98.44	1.57%	1,039,066
Apr 16, 2026	94.51	97.53	94.51	96.92	96.92	3.10%	967,221
Apr 15, 2026	94.00	94.86	93.50	94.01	94.01	0.51%	584,607
Apr 14, 2026	91.57	93.84	91.57	93.53	93.53	1.80%	630,159
Apr 13, 2026	89.48	92.75	89.48	91.88	91.88	1.85%	611,765
Apr 10, 2026	90.38	90.58	87.93	90.21	90.21	-0.19%	518,760
Apr 9, 2026	89.54	91.86	89.16	90.38	90.38	0.62%	468,108
Apr 8, 2026	91.80	92.46	89.61	89.82	89.82	0.98%	657,492
Apr 7, 2026	89.86	90.73	87.66	88.95	88.95	-0.49%	366,952
Apr 6, 2026	89.13	90.12	88.09	89.39	89.39	-0.28%	342,134
Apr 2, 2026	88.00	90.00	86.77	89.64	89.64	0.88%	446,614
Apr 1, 2026	87.95	88.92	86.71	88.86	88.86	0.78%	686,701
Mar 31, 2026	84.61	89.00	84.51	88.17	88.17	4.75%	712,134
Mar 30, 2026	86.89	87.07	82.58	84.17	84.17	-1.68%	999,098
Mar 27, 2026	87.50	87.99	84.60	85.61	85.61	-2.56%	731,084
Mar 26, 2026	88.16	89.42	86.80	87.86	87.86	-0.84%	362,164
Mar 25, 2026	87.13	88.83	85.60	88.60	88.60	2.06%	488,668
Mar 24, 2026	86.85	88.10	85.69	86.81	86.81	-0.60%	510,294
Mar 23, 2026	86.34	87.52	85.52	87.33	87.33	2.67%	594,248
Mar 20, 2026	87.14	87.14	84.10	85.06	85.06	-2.69%	2,103,632
Mar 19, 2026	85.98	88.59	85.98	87.41	87.41	0.46%	671,292
Mar 18, 2026	86.54	89.48	86.01	87.01	87.01	-0.08%	1,063,129
Mar 17, 2026	83.91	87.19	83.22	87.08	87.08	4.95%	1,190,368
Mar 16, 2026	83.30	84.73	81.41	82.97	82.97	-1.65%	698,417
Mar 13, 2026	84.61	85.32	83.57	84.36	84.36	0.61%	458,334
Mar 12, 2026	84.77	85.65	83.60	83.85	83.85	-1.63%	481,180
Mar 11, 2026	84.58	85.37	83.54	85.24	85.24	0.76%	998,672
Mar 10, 2026	85.34	85.56	82.91	84.60	84.60	-0.83%	971,074
Mar 9, 2026	85.37	85.69	83.75	85.31	85.31	-1.75%	552,551
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