NYSE : LRN
Stride, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 78.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stride, Inc. (LRN) closed at 78.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 80.8 | 80.8 | 77.78 | 78.36 | 634,150 | -2.90% |
| 2026-10-29 | 80.12 | 81.413 | 79.68 | 80.7 | 793,266 | +0.75% |
| 2026-10-28 | 81 | 81.98 | 78.81 | 80.1 | 622,366 | +1.12% |
| 2026-10-27 | 78.04 | 79.79 | 78.04 | 79.21 | 918,374 | +1.01% |
| 2026-10-26 | 78.52 | 79.925 | 77.04 | 78.42 | 708,578 | -1.23% |
| 2026-10-23 | 80 | 80.69 | 78.83 | 79.4 | 1,284,098 | -1.59% |
| 2026-10-22 | 78.24 | 80.72 | 76.95 | 80.68 | 1,288,183 | +5.62% |
| 2026-10-21 | 78.31 | 80.77 | 74 | 76.39 | 2,837,618 | -3.24% |
| 2026-10-20 | 81.73 | 82.85 | 78.301 | 78.95 | 1,428,413 | -2.52% |
| 2026-10-19 | 82.35 | 82.617 | 80.5 | 80.99 | 800,539 | -1.70% |
| 2026-10-16 | 83.52 | 84.05 | 81.61 | 82.39 | 697,982 | -0.95% |
| 2026-10-15 | 83.6 | 84.41 | 82.1 | 83.18 | 690,423 | +0.76% |
| 2026-10-14 | 82.34 | 83.06 | 80.88 | 82.55 | 843,360 | -0.54% |
| 2026-10-13 | 84.58 | 84.735 | 82.91 | 83 | 626,148 | -1.69% |
| 2026-10-12 | 85.15 | 85.805 | 83.63 | 84.43 | 690,766 | -1.36% |
| 2026-10-09 | 82 | 85.73 | 81.78 | 85.59 | 761,372 | +5.20% |
| 2026-10-08 | 79.86 | 81.53 | 79.86 | 81.36 | 443,969 | +2.19% |
| 2026-10-07 | 79.9 | 80.59 | 78.72 | 79.62 | 496,371 | -0.16% |
| 2026-10-06 | 79.23 | 79.81 | 77.97 | 79.75 | 318,276 | +1.10% |
| 2026-10-05 | 78.67 | 79.14 | 77.74 | 78.88 | 530,461 | -0.01% |
| 2026-10-02 | 78.32 | 79.53 | 78.11 | 78.89 | 699,404 | +1.77% |
| 2026-10-01 | 78.69 | 79.69 | 77.5 | 77.52 | 604,659 | -0.59% |
| 2026-09-30 | 76 | 78.34 | 75.898 | 77.98 | 680,980 | +3.16% |
| 2026-09-29 | 76.26 | 76.845 | 74.585 | 75.59 | 613,707 | -1.40% |
| 2026-09-28 | 78.5 | 78.5 | 76.5 | 76.66 | 364,359 | -2.42% |
| 2026-09-25 | 79.93 | 80.36 | 77.47 | 78.56 | 488,471 | -1.85% |
| 2026-09-24 | 78.86 | 80.355 | 78.59 | 80.04 | 479,668 | +1.92% |
| 2026-09-23 | 78.62 | 78.67 | 77 | 78.53 | 412,008 | -0.20% |
| 2026-09-22 | 80 | 80.63 | 77.25 | 78.69 | 908,694 | -1.02% |
| 2026-09-21 | 78.65 | 79.94 | 78.11 | 79.5 | 1,018,365 | +0.76% |
| 2026-09-18 | 80.7 | 80.73 | 78.62 | 78.9 | 1,373,526 | -2.53% |
| 2026-09-17 | 82 | 82.66 | 80.54 | 80.95 | 496,183 | -1.33% |
| 2026-09-16 | 84.26 | 84.45 | 81.945 | 82.04 | 856,036 | -1.82% |
| 2026-09-15 | 81.51 | 83.74 | 81.395 | 83.56 | 453,608 | +1.04% |
| 2026-09-14 | 83.51 | 84.425 | 82.45 | 82.7 | 475,371 | +0.85% |
| 2026-09-11 | 82.09 | 82.81 | 80.444 | 82 | 523,683 | +0.68% |
| 2026-09-10 | 82.02 | 82.73 | 81.21 | 81.45 | 562,839 | -0.32% |
| 2026-09-09 | 82.23 | 83.43 | 81.33 | 81.71 | 1,068,421 | -0.54% |
| 2026-09-08 | 83.41 | 84.24 | 82.14 | 82.15 | 831,032 | -2.99% |
| 2026-09-04 | 84.57 | 85.86 | 83.7 | 84.68 | 601,901 | -1.31% |
| 2026-09-03 | 85.2 | 87.065 | 84.21 | 85.8 | 529,302 | +0.82% |
| 2026-09-02 | 85.3 | 87.41 | 84.903 | 85.1 | 767,358 | -2.50% |
| 2026-09-01 | 86.5 | 87.35 | 85.3 | 87.28 | 824,802 | +0.68% |
| 2026-08-31 | 86.46 | 87.43 | 86.215 | 86.69 | 601,307 | -0.17% |
| 2026-08-28 | 85.46 | 86.925 | 85.421 | 86.84 | 361,832 | +1.81% |
| 2026-08-27 | 84.16 | 85.74 | 84.03 | 85.3 | 311,738 | +0.85% |
| 2026-08-26 | 84.89 | 86.07 | 83.61 | 84.58 | 435,483 | -1.18% |
| 2026-08-25 | 84.1 | 86.21 | 83.49 | 85.59 | 736,547 | +0.61% |
| 2026-08-24 | 84.99 | 86.77 | 84.505 | 85.07 | 422,981 | +0.84% |
| 2026-08-21 | 84.12 | 84.845 | 83.6 | 84.36 | 383,050 | +0.34% |
| 2026-08-20 | 84.35 | 84.77 | 81.99 | 84.07 | 453,901 | -0.12% |
| 2026-08-19 | 83.83 | 85.925 | 83.83 | 84.17 | 487,248 | +0.49% |
| 2026-08-18 | 84.05 | 85.59 | 83.3 | 83.76 | 872,230 | +0.40% |
| 2026-08-17 | 83.87 | 83.87 | 81.14 | 83.43 | 927,940 | +0.08% |
| 2026-08-14 | 82.73 | 84.14 | 82.32 | 83.36 | 488,016 | -0.37% |
| 2026-08-13 | 78.8 | 83.75 | 78.8 | 83.67 | 1,023,356 | +6.46% |
| 2026-08-12 | 78.23 | 79.28 | 77.18 | 78.59 | 818,705 | -0.63% |
| 2026-08-11 | 80 | 81.06 | 78.02 | 79.09 | 1,501,579 | -1.42% |
| 2026-08-10 | 81.42 | 82.475 | 80.11 | 80.23 | 1,170,294 | -2.76% |
| 2026-08-07 | 79.81 | 82.56 | 79.81 | 82.51 | 1,538,593 | +3.14% |
| 2026-08-06 | 80.94 | 81.47 | 77.93 | 80 | 1,320,210 | -3.12% |
| 2026-08-05 | 87.46 | 87.75 | 81.82 | 82.58 | 3,049,105 | +2.65% |
| 2026-08-04 | 78.7 | 80.91 | 77.56 | 80.45 | 1,709,397 | +0.44% |
| 2026-08-03 | 80.62 | 82.685 | 79.63 | 80.1 | 1,319,368 | -0.24% |
| 2026-07-31 | 83.15 | 84.24 | 78.85 | 80.29 | 2,195,946 | -3.35% |
| 2026-07-30 | 90.91 | 92.77 | 82.365 | 83.07 | 2,491,550 | -14.98% |
| 2026-07-29 | 95.85 | 98.335 | 95.85 | 97.71 | 644,059 | +1.91% |
| 2026-07-28 | 91.43 | 95.94 | 91.43 | 95.88 | 1,080,312 | +6.44% |
| 2026-07-27 | 87.81 | 91.52 | 87.79 | 90.08 | 799,393 | +3.68% |
| 2026-07-24 | 86.5 | 87.36 | 85.8 | 86.88 | 792,401 | +0.94% |
| 2026-07-23 | 83.45 | 86.36 | 83.45 | 86.07 | 525,904 | +2.20% |
| 2026-07-22 | 85.96 | 86.005 | 82.52 | 84.22 | 541,434 | -0.55% |
| 2026-07-21 | 84.77 | 85.885 | 83.66 | 84.69 | 521,858 | -1.11% |
| 2026-07-20 | 86.92 | 87.02 | 85.4 | 85.64 | 390,006 | -1.92% |
| 2026-07-17 | 87.24 | 87.4 | 85.87 | 87.32 | 441,713 | -0.34% |
| 2026-07-16 | 86.8 | 90.21 | 84.61 | 87.62 | 970,823 | +5.07% |
| 2026-07-15 | 87.15 | 87.23 | 81.94 | 83.39 | 1,426,108 | -4.02% |
| 2026-07-14 | 90.73 | 92.32 | 84.93 | 86.88 | 1,315,271 | -5.59% |
| 2026-07-13 | 91.88 | 92.69 | 91.01 | 92.02 | 449,879 | +1.12% |
| 2026-07-10 | 91.69 | 91.73 | 90.24 | 91 | 266,408 | -0.10% |
| 2026-07-09 | 89.03 | 92.18 | 89.03 | 91.09 | 541,219 | +1.35% |
| 2026-07-08 | 90.91 | 92.443 | 89.72 | 89.88 | 488,307 | -1.31% |
| 2026-07-07 | 91.15 | 91.405 | 88.78 | 91.07 | 560,667 | +0.88% |
| 2026-07-06 | 90.24 | 92.58 | 87.78 | 90.28 | 656,661 | -0.18% |
| 2026-07-02 | 88.79 | 91.14 | 88.13 | 90.44 | 533,298 | +2.11% |
| 2026-07-01 | 87.49 | 91.42 | 87.24 | 88.57 | 781,373 | +2.70% |
| 2026-06-30 | 86.22 | 87.48 | 85.85 | 86.24 | 541,475 | -0.13% |
| 2026-06-29 | 86.58 | 87.97 | 83.94 | 86.35 | 726,697 | -0.88% |
| 2026-06-26 | 86.81 | 91.025 | 86.115 | 87.12 | 1,864,062 | +1.17% |
| 2026-06-25 | 84.5 | 86.84 | 84.5 | 86.11 | 487,434 | +1.53% |
| 2026-06-24 | 83.31 | 84.95 | 82.42 | 84.81 | 675,562 | +2.21% |
| 2026-06-23 | 82.69 | 83.55 | 82.04 | 82.98 | 508,012 | +0.80% |
| 2026-06-22 | 82.18 | 83.12 | 80.812 | 82.32 | 715,130 | -0.58% |
| 2026-06-18 | 82.46 | 84.42 | 80.22 | 82.8 | 1,314,634 | -1.76% |
| 2026-06-17 | 82.84 | 86.18 | 82.57 | 84.28 | 636,380 | +1.10% |
| 2026-06-16 | 83.16 | 85.79 | 82.926 | 83.36 | 1,698,952 | -0.22% |
| 2026-06-15 | 96.25 | 97 | 80.415 | 83.54 | 4,261,166 | -14.50% |
| 2026-06-12 | 99.09 | 101.61 | 96.85 | 97.71 | 668,277 | -1.77% |
| 2026-06-11 | 99.56 | 99.85 | 97.99 | 99.47 | 384,038 | -0.37% |
| 2026-06-10 | 96.56 | 99.94 | 96.08 | 99.84 | 529,815 | +2.79% |
| 2026-06-09 | 96.65 | 99.501 | 95.19 | 97.13 | 533,733 | +0.41% |
| 2026-06-08 | 99.98 | 100.54 | 96.73 | 96.73 | 887,381 | -3.28% |
| 2026-06-05 | 102.84 | 103.67 | 98.77 | 100.01 | 747,460 | -1.94% |
| 2026-06-04 | 101.52 | 102 | 100.13 | 101.99 | 687,665 | +2.37% |
| 2026-06-03 | 97.34 | 99.63 | 97.34 | 99.63 | 865,814 | +1.76% |
| 2026-06-02 | 95.58 | 99 | 95 | 97.91 | 959,616 | +1.46% |
| 2026-06-01 | 93.1 | 98.33 | 93.1 | 96.5 | 700,003 | +4.46% |
| 2026-05-29 | 91.87 | 94.16 | 91.83 | 92.38 | 998,811 | +0.45% |
| 2026-05-28 | 91.13 | 93.49 | 91.11 | 91.97 | 724,154 | +1.09% |
| 2026-05-27 | 89.41 | 91.835 | 89.41 | 90.98 | 714,955 | +1.68% |
| 2026-05-26 | 88.08 | 89.7 | 87.87 | 89.48 | 378,445 | +0.96% |
| 2026-05-22 | 88.09 | 89.17 | 87.8 | 88.63 | 393,711 | +1.12% |
| 2026-05-21 | 87.88 | 88 | 86.3 | 87.65 | 417,696 | -1.58% |
| 2026-05-20 | 90.15 | 90.655 | 88.04 | 89.06 | 412,511 | -1.25% |
| 2026-05-19 | 90.54 | 91.63 | 88.74 | 90.19 | 458,031 | +0.41% |
| 2026-05-18 | 88.29 | 91 | 88.29 | 89.82 | 407,432 | +1.73% |
| 2026-05-15 | 88.76 | 90.56 | 87.685 | 88.29 | 350,886 | -0.12% |
| 2026-05-14 | 88.95 | 89.49 | 87.97 | 88.4 | 296,478 | +0.31% |
| 2026-05-13 | 87.96 | 88.73 | 86.05 | 88.13 | 442,303 | +0.81% |
| 2026-05-12 | 87.42 | 88.64 | 84.975 | 87.42 | 1,286,817 | +0.09% |