Stride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	61.19	63.92	61.16	62.68	62.68	2.72%	1,657,619
Dec 4, 2025	61.47	61.86	60.62	61.02	61.02	-0.31%	1,095,711
Dec 3, 2025	62.09	62.85	61.12	61.21	61.21	-1.50%	1,385,268
Dec 2, 2025	63.16	64.05	62.09	62.14	62.14	-0.77%	1,378,712
Dec 1, 2025	63.46	64.79	62.62	62.62	62.62	-1.43%	1,088,430
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
Oct 10, 2025	144.55	148.37	143.98	144.57	144.57	-0.16%	454,769
Oct 9, 2025	144.00	146.93	143.08	144.80	144.80	-0.02%	848,160
Oct 8, 2025	141.71	145.58	140.34	144.83	144.83	3.45%	647,507
Oct 7, 2025	140.21	141.63	138.94	140.00	140.00	-0.46%	493,994
Oct 6, 2025	141.93	142.47	139.62	140.65	140.65	-2.03%	616,514
Oct 3, 2025	145.58	147.08	142.88	143.56	143.56	-1.16%	503,971
Oct 2, 2025	145.23	145.78	143.16	145.24	145.24	0.49%	605,188
Oct 1, 2025	147.95	149.53	143.93	144.53	144.53	-2.96%	615,158
Sep 30, 2025	149.64	150.11	146.56	148.94	148.94	-0.69%	1,170,943
Sep 29, 2025	148.36	152.14	148.36	149.97	149.97	1.09%	1,233,330
Sep 26, 2025	147.43	149.43	146.09	148.36	148.36	0.51%	646,523