Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
149.30
-7.21 (-4.61%)
At close: May 12, 2025, 4:00 PM
149.40
+0.10 (0.07%)
After-hours: May 12, 2025, 7:39 PM EDT
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 158.42 | 160.01 | 142.42 | 149.30 | 149.30 | -4.61% | 1,566,442 |
| May 9, 2025 | 156.97 | 158.00 | 154.32 | 156.51 | 156.51 | -0.11% | 751,669 |
| May 8, 2025 | 159.73 | 160.39 | 156.06 | 156.68 | 156.68 | -1.35% | 714,163 |
| May 7, 2025 | 158.73 | 159.68 | 157.90 | 158.83 | 158.83 | 0.42% | 487,331 |
| May 6, 2025 | 159.25 | 161.75 | 156.24 | 158.17 | 158.17 | -1.59% | 790,738 |
| May 5, 2025 | 158.85 | 162.30 | 157.48 | 160.72 | 160.72 | 0.73% | 782,537 |
| May 2, 2025 | 151.00 | 160.39 | 150.70 | 159.55 | 159.55 | 5.87% | 1,266,329 |
| May 1, 2025 | 142.92 | 151.41 | 140.12 | 150.70 | 150.70 | 5.94% | 1,621,784 |
| Apr 30, 2025 | 144.98 | 148.03 | 138.64 | 142.25 | 142.25 | -0.24% | 2,094,576 |
| Apr 29, 2025 | 140.00 | 143.12 | 139.14 | 142.59 | 142.59 | 1.23% | 769,524 |
| Apr 28, 2025 | 141.70 | 143.94 | 138.01 | 140.86 | 140.86 | -0.09% | 859,781 |
| Apr 25, 2025 | 139.91 | 141.06 | 138.52 | 140.99 | 140.99 | 1.00% | 532,290 |
| Apr 24, 2025 | 140.17 | 141.59 | 138.75 | 139.59 | 139.59 | -0.38% | 722,295 |
| Apr 23, 2025 | 141.88 | 146.49 | 139.63 | 140.12 | 140.12 | 1.58% | 895,002 |
| Apr 22, 2025 | 134.90 | 138.58 | 133.85 | 137.94 | 137.94 | 3.71% | 613,288 |
| Apr 21, 2025 | 138.01 | 139.13 | 132.03 | 133.01 | 133.01 | -2.10% | 748,713 |
| Apr 17, 2025 | 135.53 | 137.50 | 134.50 | 135.86 | 135.86 | 0.30% | 523,432 |
| Apr 16, 2025 | 136.46 | 137.20 | 133.58 | 135.46 | 135.46 | -1.56% | 656,058 |
| Apr 15, 2025 | 135.99 | 138.35 | 134.64 | 137.61 | 137.61 | 2.09% | 523,249 |
| Apr 14, 2025 | 136.46 | 137.55 | 132.41 | 134.79 | 134.79 | -0.01% | 490,059 |
| Apr 11, 2025 | 134.13 | 136.73 | 132.00 | 134.80 | 134.80 | 0.79% | 811,830 |
| Apr 10, 2025 | 131.90 | 135.76 | 129.50 | 133.74 | 133.74 | 0.03% | 688,813 |
| Apr 9, 2025 | 123.19 | 134.46 | 122.65 | 133.70 | 133.70 | 7.43% | 1,190,297 |
| Apr 8, 2025 | 129.50 | 132.46 | 123.09 | 124.45 | 124.45 | -1.55% | 796,006 |
| Apr 7, 2025 | 119.10 | 129.51 | 118.13 | 126.41 | 126.41 | 1.12% | 938,628 |
| Apr 4, 2025 | 126.67 | 126.83 | 121.17 | 125.01 | 125.01 | -4.22% | 1,106,373 |
| Apr 3, 2025 | 126.02 | 130.79 | 124.55 | 130.52 | 130.52 | -0.53% | 702,490 |
| Apr 2, 2025 | 126.35 | 131.87 | 126.35 | 131.21 | 131.21 | 1.62% | 456,530 |
| Apr 1, 2025 | 126.91 | 129.52 | 125.75 | 129.12 | 129.12 | 2.07% | 517,684 |
| Mar 31, 2025 | 124.58 | 127.00 | 122.34 | 126.50 | 126.50 | 0.24% | 566,659 |
| Mar 28, 2025 | 126.81 | 127.44 | 123.90 | 126.20 | 126.20 | -1.84% | 467,940 |
| Mar 27, 2025 | 125.75 | 129.03 | 124.19 | 128.56 | 128.56 | 1.72% | 501,590 |
| Mar 26, 2025 | 127.48 | 129.40 | 126.15 | 126.39 | 126.39 | -0.58% | 682,854 |
| Mar 25, 2025 | 125.38 | 127.64 | 125.01 | 127.13 | 127.13 | 1.40% | 692,067 |
| Mar 24, 2025 | 124.53 | 126.16 | 123.54 | 125.38 | 125.38 | 2.80% | 697,988 |
| Mar 21, 2025 | 121.75 | 122.49 | 119.04 | 121.96 | 121.96 | -0.67% | 1,030,629 |
| Mar 20, 2025 | 120.40 | 125.66 | 120.00 | 122.78 | 122.78 | 1.16% | 802,489 |
| Mar 19, 2025 | 121.05 | 122.05 | 119.09 | 121.37 | 121.37 | 0.98% | 766,930 |
| Mar 18, 2025 | 121.01 | 121.14 | 118.98 | 120.19 | 120.19 | -1.43% | 477,898 |
| Mar 17, 2025 | 121.23 | 122.71 | 119.91 | 121.93 | 121.93 | 0.49% | 382,863 |
| Mar 14, 2025 | 119.21 | 121.34 | 117.95 | 121.34 | 121.34 | 2.49% | 629,940 |
| Mar 13, 2025 | 119.94 | 119.94 | 116.13 | 118.39 | 118.39 | -1.37% | 455,191 |
| Mar 12, 2025 | 121.89 | 123.20 | 117.28 | 120.03 | 120.03 | 0.41% | 677,216 |
| Mar 11, 2025 | 119.00 | 121.40 | 116.36 | 119.54 | 119.54 | -0.99% | 583,113 |
| Mar 10, 2025 | 121.58 | 122.65 | 117.91 | 120.73 | 120.73 | -2.02% | 993,160 |
| Mar 7, 2025 | 128.27 | 128.27 | 112.28 | 123.22 | 123.22 | -7.46% | 2,486,893 |
| Mar 6, 2025 | 138.74 | 140.16 | 132.87 | 133.16 | 133.16 | -5.47% | 760,865 |
| Mar 5, 2025 | 139.58 | 141.00 | 137.27 | 140.86 | 140.86 | 0.16% | 656,840 |
| Mar 4, 2025 | 137.18 | 142.13 | 135.36 | 140.64 | 140.64 | 0.86% | 1,095,557 |
| Mar 3, 2025 | 137.68 | 140.97 | 136.01 | 139.44 | 139.44 | 1.93% | 888,821 |