Stride, Inc. (LRN)
NYSE: LRN · Real-Time Price · USD
158.35
+0.97 (0.62%)
Aug 13, 2025, 4:00 PM - Market closed
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 157.60 | 159.05 | 155.12 | 158.35 | 158.35 | 0.62% | 990,177 |
| Aug 12, 2025 | 150.44 | 157.38 | 150.09 | 157.38 | 157.38 | 4.62% | 857,034 |
| Aug 11, 2025 | 149.20 | 151.15 | 145.70 | 150.43 | 150.43 | 0.66% | 718,011 |
| Aug 8, 2025 | 145.90 | 152.52 | 145.45 | 149.45 | 149.45 | 3.75% | 991,175 |
| Aug 7, 2025 | 147.70 | 147.71 | 140.53 | 144.05 | 144.05 | -2.88% | 1,276,523 |
| Aug 6, 2025 | 149.00 | 161.31 | 145.95 | 148.32 | 148.32 | 15.67% | 2,365,629 |
| Aug 5, 2025 | 130.04 | 131.36 | 127.84 | 128.23 | 128.23 | -1.60% | 823,320 |
| Aug 4, 2025 | 130.00 | 131.41 | 129.19 | 130.31 | 130.31 | 0.81% | 566,314 |
| Aug 1, 2025 | 129.57 | 131.18 | 128.34 | 129.26 | 129.26 | 0.80% | 518,226 |
| Jul 31, 2025 | 128.88 | 130.93 | 127.13 | 128.23 | 128.23 | -0.71% | 456,385 |
| Jul 30, 2025 | 127.97 | 129.83 | 127.97 | 129.15 | 129.15 | 0.46% | 684,536 |
| Jul 29, 2025 | 129.00 | 130.44 | 128.00 | 128.56 | 128.56 | 0.11% | 561,446 |
| Jul 28, 2025 | 130.03 | 130.49 | 126.89 | 128.42 | 128.42 | -1.17% | 594,601 |
| Jul 25, 2025 | 129.65 | 130.83 | 129.13 | 129.94 | 129.94 | 0.56% | 344,259 |
| Jul 24, 2025 | 130.88 | 130.88 | 128.86 | 129.21 | 129.21 | -1.16% | 420,312 |
| Jul 23, 2025 | 129.62 | 130.90 | 127.31 | 130.72 | 130.72 | 0.76% | 596,452 |
| Jul 22, 2025 | 131.90 | 133.10 | 129.56 | 129.74 | 129.74 | -2.08% | 504,304 |
| Jul 21, 2025 | 134.39 | 135.00 | 131.07 | 132.49 | 132.49 | -0.58% | 1,007,915 |
| Jul 18, 2025 | 134.00 | 135.44 | 132.88 | 133.26 | 133.26 | 0.38% | 536,070 |
| Jul 17, 2025 | 131.78 | 133.81 | 131.78 | 132.75 | 132.75 | -0.27% | 518,284 |
| Jul 16, 2025 | 134.18 | 135.68 | 131.31 | 133.11 | 133.11 | -1.03% | 546,824 |
| Jul 15, 2025 | 134.96 | 135.98 | 133.66 | 134.49 | 134.49 | -0.38% | 549,430 |
| Jul 14, 2025 | 134.56 | 136.82 | 133.50 | 135.00 | 135.00 | 0.38% | 551,258 |
| Jul 11, 2025 | 136.16 | 137.11 | 133.73 | 134.49 | 134.49 | -1.05% | 560,366 |
| Jul 10, 2025 | 136.25 | 137.58 | 135.39 | 135.92 | 135.92 | -0.26% | 481,183 |
| Jul 9, 2025 | 136.84 | 137.39 | 134.81 | 136.28 | 136.28 | 0.04% | 378,329 |
| Jul 8, 2025 | 138.23 | 138.97 | 133.45 | 136.22 | 136.22 | -1.45% | 624,612 |
| Jul 7, 2025 | 138.60 | 139.90 | 137.42 | 138.22 | 138.22 | -0.27% | 580,339 |
| Jul 3, 2025 | 137.76 | 139.28 | 135.70 | 138.60 | 138.60 | 0.71% | 271,137 |
| Jul 2, 2025 | 140.35 | 141.40 | 134.10 | 137.62 | 137.62 | -2.78% | 1,316,380 |
| Jul 1, 2025 | 146.26 | 146.50 | 140.85 | 141.55 | 141.55 | -2.51% | 660,022 |
| Jun 30, 2025 | 145.33 | 146.92 | 143.70 | 145.19 | 145.19 | -0.30% | 467,913 |
| Jun 27, 2025 | 143.41 | 145.75 | 142.48 | 145.62 | 145.62 | 2.00% | 681,202 |
| Jun 26, 2025 | 141.82 | 143.33 | 140.54 | 142.77 | 142.77 | 0.91% | 564,863 |
| Jun 25, 2025 | 144.55 | 144.55 | 141.07 | 141.48 | 141.48 | -2.12% | 567,275 |
| Jun 24, 2025 | 149.26 | 149.41 | 143.50 | 144.55 | 144.55 | -1.73% | 767,317 |
| Jun 23, 2025 | 143.50 | 149.30 | 143.00 | 147.09 | 147.09 | 0.84% | 555,290 |
| Jun 20, 2025 | 145.57 | 146.90 | 144.15 | 145.87 | 145.87 | 0.68% | 737,025 |
| Jun 18, 2025 | 144.75 | 146.62 | 144.01 | 144.88 | 144.88 | 0.26% | 391,703 |
| Jun 17, 2025 | 142.97 | 145.25 | 141.80 | 144.50 | 144.50 | 0.56% | 404,734 |
| Jun 16, 2025 | 144.68 | 146.54 | 143.29 | 143.70 | 143.70 | 0.31% | 439,383 |
| Jun 13, 2025 | 139.96 | 143.30 | 139.96 | 143.25 | 143.25 | 0.91% | 486,950 |
| Jun 12, 2025 | 140.52 | 142.23 | 139.75 | 141.96 | 141.96 | -0.25% | 577,351 |
| Jun 11, 2025 | 140.44 | 143.72 | 139.50 | 142.31 | 142.31 | 1.83% | 820,135 |
| Jun 10, 2025 | 141.30 | 142.36 | 137.31 | 139.75 | 139.75 | -1.04% | 549,996 |
| Jun 9, 2025 | 145.39 | 145.39 | 137.15 | 141.22 | 141.22 | -2.91% | 835,114 |
| Jun 6, 2025 | 146.22 | 147.05 | 144.21 | 145.46 | 145.46 | 0.53% | 553,439 |
| Jun 5, 2025 | 144.19 | 145.65 | 142.99 | 144.69 | 144.69 | 0.73% | 687,002 |
| Jun 4, 2025 | 142.11 | 145.41 | 141.03 | 143.64 | 143.64 | 0.76% | 947,651 |
| Jun 3, 2025 | 159.63 | 159.63 | 140.48 | 142.55 | 142.55 | -9.97% | 2,308,101 |