Dark

LRN
Stride, Inc.
stock NYSE

At Close

Jul 9, 2026 3:59:56 PM EDT

91.01USD+1.257%(+1.13)541,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-89.88)0

After-hours

Jul 9, 2026 4:10:30 PM EDT

91.09USD+0.088%(+0.08)87,282

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	89.0300	92.1800	89.0300	91.0900	+1.346%	541,219	0.000%
2026-07-08	90.9100	92.4431	89.7200	89.8800	-1.307%	488,307	+1.346%
2026-07-07	91.1500	91.4050	88.7800	91.0700	+0.875%	560,668	+0.022%
2026-07-06	90.2400	92.5800	87.7800	90.2800	-0.177%	656,661	+0.897%
2026-07-02	88.7900	91.1400	88.1300	90.4400	+2.111%	533,298	+0.719%
2026-07-01	87.4900	91.4200	87.2400	88.5700	+2.702%	781,373	+2.845%
2026-06-30	86.2200	87.4800	85.8500	86.2400	-0.127%	541,476	+5.624%
2026-06-29	86.5800	87.9700	83.9400	86.3500	-0.884%	726,697	+5.489%
2026-06-26	86.8100	91.0250	86.1150	87.1200	+1.173%	1,864,062	+4.557%
2026-06-25	84.5000	86.8400	84.5000	86.1100	+1.533%	487,434	+5.783%
2026-06-24	83.3100	84.9500	82.4200	84.8100	+2.205%	675,562	+7.405%
2026-06-23	82.6900	83.5500	82.0400	82.9800	+0.802%	508,012	+9.773%
2026-06-22	82.1800	83.1200	80.8120	82.3200	-0.580%	715,131	+10.654%
2026-06-18	82.4600	84.4200	80.2200	82.8000	-1.756%	1,314,635	+10.012%
2026-06-17	82.8400	86.1800	82.5700	84.2800	+1.104%	636,381	+8.080%
2026-06-16	83.1600	85.7900	82.9255	83.3600	-0.215%	1,698,953	+9.273%
2026-06-15	96.2500	97.0000	80.4150	83.5400	-14.502%	4,261,167	+9.038%
2026-06-12	99.0900	101.6100	96.8500	97.7100	-1.769%	668,277	-6.775%
2026-06-11	99.5600	99.8500	97.9900	99.4700	-0.371%	384,039	-8.425%
2026-06-10	96.5600	99.9400	96.0800	99.8400	+2.790%	529,815	-8.764%
2026-06-09	96.6500	99.5011	95.1900	97.1300	+0.414%	533,733	-6.218%
2026-06-08	99.9800	100.5400	96.7300	96.7300	-3.280%	887,381	-5.831%
2026-06-05	102.8400	103.6700	98.7700	100.0100	-1.941%	747,460	-8.919%
2026-06-04	101.5200	102.0000	100.1300	101.9900	+2.369%	687,665	-10.687%
2026-06-03	97.3400	99.6300	97.3400	99.6300	+1.757%	865,815	-8.572%
2026-06-02	95.5800	99.0000	95.0000	97.9100	+1.461%	959,326	-6.966%
2026-06-01	93.1000	98.3300	93.1000	96.5000	+4.460%	700,003	-5.606%
2026-05-29	91.8700	94.1600	91.8300	92.3800	+0.446%	998,811	-1.396%
2026-05-28	91.1300	93.4900	91.1100	91.9700	+1.088%	724,114	-0.957%
2026-05-27	89.4100	91.8350	89.4100	90.9800	+1.676%	713,256	+0.121%
2026-05-26	88.0800	89.7000	87.8700	89.4800	+0.959%	378,446	+1.799%
2026-05-22	88.0900	89.1700	87.8000	88.6300	+1.118%	393,712	+2.776%
2026-05-21	87.8800	88.0000	86.3001	87.6500	-1.583%	417,689	+3.925%
2026-05-20	90.1500	90.6550	88.0400	89.0600	-1.253%	412,512	+2.279%
2026-05-19	90.5400	91.6299	88.7400	90.1900	+0.412%	457,886	+0.998%
2026-05-18	88.2900	91.0000	88.2900	89.8200	+1.733%	407,432	+1.414%
2026-05-15	88.7600	90.5600	87.6850	88.2900	-0.124%	350,886	+3.171%
2026-05-14	88.9500	89.4900	87.9700	88.4000	+0.306%	296,479	+3.043%
2026-05-13	87.9600	88.7300	86.0501	88.1300	+0.812%	442,303	+3.359%
2026-05-12	87.4200	88.6400	84.9750	87.4200	+0.092%	1,285,646	+4.198%
2026-05-11	87.2100	88.3700	86.3500	87.3400	-0.671%	905,791	+4.294%
2026-05-08	92.1300	92.5700	84.1200	87.9300	-4.069%	1,388,811	+3.594%
2026-05-07	92.1800	92.9100	90.6150	91.6600	-1.441%	752,387	-0.622%
2026-05-06	94.6900	95.1600	92.9500	93.0000	-0.811%	436,358	-2.054%
2026-05-05	92.6100	94.5500	92.4050	93.7600	+1.626%	588,798	-2.848%
2026-05-04	92.2500	93.0344	89.6700	92.2600	-0.881%	607,056	-1.268%
2026-05-01	97.1500	98.9700	91.8200	93.0800	-4.199%	748,675	-2.138%
2026-04-30	94.1900	97.6600	93.9650	97.1600	+2.102%	1,135,579	-6.247%
2026-04-29	90.9700	99.8300	88.0000	95.1600	+2.787%	2,403,669	-4.277%
2026-04-28	98.5100	98.8450	91.0000	92.5800	-5.328%	1,679,909	-1.609%
2026-04-27	98.1200	98.7500	96.7600	97.7900	-0.336%	1,222,709	-6.851%
2026-04-24	97.6300	99.2400	96.5065	98.1200	-0.244%	544,846	-7.165%
2026-04-23	101.7200	102.4900	96.6550	98.3600	-3.597%	679,449	-7.391%
2026-04-22	98.4300	102.1300	97.7950	102.0300	+3.996%	520,205	-10.722%
2026-04-21	98.5300	100.0600	97.6201	98.1100	-0.879%	669,751	-7.155%
2026-04-20	98.2700	99.6700	97.3500	98.9800	+0.549%	522,453	-7.971%
2026-04-17	98.1000	99.1200	97.6000	98.4400	+1.568%	1,039,651	-7.466%
2026-04-16	94.5100	97.5290	94.5100	96.9200	+3.095%	968,248	-6.015%
2026-04-15	94.0000	94.8600	93.4950	94.0100	+0.513%	584,680	-3.106%
2026-04-14	91.5700	93.8400	91.5700	93.5300	+1.796%	630,552	-2.609%
2026-04-13	89.4800	92.7450	89.4800	91.8800	+1.851%	611,763	-0.860%
2026-04-10	90.3800	90.5800	87.9300	90.2100	-0.188%	518,729	+0.976%
2026-04-09	89.5400	91.8550	89.1550	90.3800	+0.623%	467,993	+0.786%
2026-04-08	91.8000	92.4600	89.6100	89.8200	+0.978%	657,575	+1.414%
2026-04-07	89.8600	90.7300	87.6601	88.9500	-0.492%	369,744	+2.406%
2026-04-06	89.1300	90.1200	88.0900	89.3900	-0.279%	342,566	+1.902%
2026-04-02	88.0000	90.0000	86.7700	89.6400	+0.878%	446,626	+1.618%
2026-04-01	87.9500	88.9200	86.7100	88.8600	+0.783%	686,711	+2.510%
2026-03-31	84.6100	89.0000	84.5100	88.1700	+4.752%	712,323	+3.312%
2026-03-30	86.8900	87.0700	82.5800	84.1700	-1.682%	1,000,435	+8.221%
2026-03-27	87.5000	87.9900	84.6000	85.6100	-2.561%	734,446	+6.401%
2026-03-26	88.1600	89.4200	86.8000	87.8600	-0.835%	367,009	+3.676%
2026-03-25	87.1300	88.8300	85.6000	88.6000	+2.062%	488,921	+2.810%
2026-03-24	86.8500	88.1000	85.6900	86.8100	-0.595%	510,370	+4.930%
2026-03-23	86.3400	87.5200	85.5210	87.3300	+2.669%	594,827	+4.306%
2026-03-20	87.1400	87.1400	84.1000	85.0600	-2.688%	2,137,323	+7.089%
2026-03-19	85.9800	88.5900	85.9800	87.4100	+0.460%	679,404	+4.210%
2026-03-18	86.5400	89.4800	86.0065	87.0100	-0.080%	1,063,138	+4.689%
2026-03-17	83.9100	87.1900	83.2200	87.0800	+4.954%	1,190,524	+4.605%
2026-03-16	83.3000	84.7300	81.4100	82.9700	-1.648%	698,998	+9.787%
2026-03-13	84.6100	85.3200	83.5700	84.3600	+0.608%	458,392	+7.978%
2026-03-12	84.7700	85.6500	83.5950	83.8500	-1.631%	495,391	+8.634%
2026-03-11	84.5800	85.3700	83.5400	85.2400	+0.757%	998,837	+6.863%
2026-03-10	85.3400	85.5600	82.9100	84.6000	-0.832%	1,025,210	+7.671%
2026-03-09	85.3700	85.6900	83.7500	85.3100	-1.751%	552,959	+6.775%
2026-03-06	85.9600	87.0900	83.9300	86.8300	+0.591%	903,504	+4.906%
2026-03-05	86.4100	87.1150	84.2700	86.3200	-0.427%	941,994	+5.526%
2026-03-04	85.8700	86.8200	83.7100	86.6900	+0.046%	924,882	+5.076%
2026-03-03	85.5000	87.6400	83.4550	86.6500	+0.779%	1,078,825	+5.124%
2026-03-02	83.1400	86.1100	83.0500	85.9800	+1.896%	662,346	+5.943%
2026-02-27	85.0500	85.3900	83.1100	84.3800	-1.724%	636,862	+7.952%
2026-02-26	85.0000	87.5400	84.5594	85.8600	+1.947%	1,131,213	+6.091%
2026-02-25	82.8400	84.4156	80.9900	84.2200	+1.666%	676,356	+8.157%
2026-02-24	80.7100	84.0500	80.4400	82.8400	+2.411%	657,491	+9.959%
2026-02-23	81.8600	82.5200	79.8300	80.8900	-2.047%	693,467	+12.610%
2026-02-20	83.6300	83.7600	81.9000	82.5800	-0.434%	518,634	+10.305%
2026-02-19	84.1800	84.8200	81.2500	82.9400	-1.555%	621,227	+9.826%
2026-02-18	83.9100	84.8300	82.8500	84.2500	+0.561%	869,406	+8.119%
2026-02-17	85.2600	86.9100	82.7600	83.7800	-1.308%	599,829	+8.725%
2026-02-13	83.8200	85.3080	83.0000	84.8900	+0.521%	690,702	+7.304%
2026-02-12	85.9600	86.7200	82.6200	84.4500	-1.654%	1,238,005	+7.863%
2026-02-11	88.1100	88.7000	85.0300	85.8700	-2.542%	739,749	+6.079%
2026-02-10	88.0900	90.7398	86.7800	88.1100	+0.686%	1,302,389	+3.382%
2026-02-09	87.2300	87.6000	83.1700	87.5100	-0.364%	1,506,643	+4.091%
2026-02-06	86.7400	88.9900	86.2700	87.8300	+1.620%	1,107,662	+3.712%
2026-02-05	86.4400	89.1700	85.8850	86.4300	-0.023%	1,424,749	+5.392%
2026-02-04	86.2600	88.4900	85.2552	86.4500	+0.793%	1,851,957	+5.367%
2026-02-03	85.0500	87.1800	82.9150	85.7700	-0.913%	2,060,786	+6.203%
2026-02-02	85.0000	89.4500	84.8500	86.5600	+2.317%	2,630,252	+5.233%
2026-01-30	84.3700	85.9190	82.5350	84.6000	+0.666%	2,355,419	+7.671%
2026-01-29	80.7300	84.4050	77.8000	84.0400	+1.559%	2,743,388	+8.389%
2026-01-28	90.0000	92.4550	82.6900	82.7500	+14.248%	6,859,279	+10.079%
2026-01-27	71.0000	72.6250	69.5000	72.4300	+1.159%	2,348,631	+25.763%
2026-01-26	73.6300	73.8864	71.6000	71.6000	-2.266%	1,660,965	+27.221%
2026-01-23	73.0700	73.3100	71.3300	73.2600	+0.452%	1,036,409	+24.338%
2026-01-22	71.9200	73.2000	71.7000	72.9300	+1.843%	1,047,383	+24.901%
2026-01-21	69.3000	71.6600	68.9200	71.6100	+3.184%	1,268,730	+27.203%
2026-01-20	69.7100	70.3900	68.8200	69.4000	-0.445%	1,039,157	+31.254%
2026-01-16	69.5000	70.4500	68.5500	69.7100	-0.115%	795,420	+30.670%
2026-01-15	70.4400	71.1700	69.5900	69.7900	-0.838%	661,122	+30.520%
2026-01-14	69.1000	70.8800	68.8650	70.3800	+1.956%	2,510,175	+29.426%
2026-01-13	69.5800	69.9300	67.2900	69.0300	+0.072%	638,899	+31.957%
2026-01-12	69.6500	70.1900	67.8700	68.9800	-1.682%	1,030,690	+32.053%
2026-01-09	69.5000	70.3740	67.2300	70.1600	+1.343%	1,283,082	+29.832%
2026-01-08	68.1400	69.5500	67.5000	69.2300	+2.109%	940,676	+31.576%
2026-01-07	68.3500	68.4500	66.6700	67.8000	-0.790%	1,022,013	+34.351%
2026-01-06	68.0000	69.8400	67.7925	68.3400	+1.095%	1,141,740	+33.289%
2026-01-05	64.3500	69.5750	63.4200	67.6000	+4.628%	2,236,382	+34.749%
2026-01-02	64.9200	65.3000	64.1800	64.6100	-0.493%	600,042	+40.984%
2025-12-31	65.2800	65.4700	64.8600	64.9300	-0.885%	642,096	+40.290%
2025-12-30	66.3700	66.6500	65.5000	65.5100	-1.622%	856,731	+39.047%
2025-12-29	66.2700	66.6350	65.2900	66.5900	+0.574%	771,850	+36.792%
2025-12-26	65.8400	66.4550	65.4000	66.2100	+0.394%	496,837	+37.577%
2025-12-24	65.2200	66.2588	65.1300	65.9500	+0.764%	402,432	+38.120%
2025-12-23	66.4900	66.7800	65.0000	65.4500	-1.133%	1,748,691	+39.175%
2025-12-22	65.8400	66.4050	65.2400	66.2000	+0.182%	702,850	+37.598%
2025-12-19	65.6500	67.8100	65.4900	66.0800	+0.456%	2,348,392	+37.848%
2025-12-18	66.4700	66.9700	65.4300	65.7800	-0.544%	1,094,280	+38.477%
2025-12-17	65.1500	66.8900	65.0000	66.1400	+0.486%	1,078,853	+37.723%
2025-12-16	64.6000	67.7500	64.0137	65.8200	+2.989%	2,139,744	+38.393%
2025-12-15	64.8700	65.6100	63.7261	63.9100	-0.915%	1,107,168	+42.529%
2025-12-12	63.4000	65.3000	63.0900	64.5000	+1.719%	1,222,413	+41.225%
2025-12-11	62.5000	63.7299	62.0601	63.4100	+1.100%	1,277,253	+43.652%
2025-12-10	61.8700	62.7950	61.1500	62.7200	+1.227%	1,595,894	+45.233%
2025-12-09	61.5000	63.1700	61.0700	61.9600	+0.732%	1,244,515	+47.014%
2025-12-08	62.4200	62.8425	61.1300	61.5100	-1.867%	1,078,596	+48.090%
2025-12-05	61.1900	63.9200	61.1600	62.6800	+2.720%	1,657,815	+45.325%
2025-12-04	61.4700	61.8600	60.6147	61.0200	-0.310%	1,101,306	+49.279%
2025-12-03	62.0900	62.8445	61.1200	61.2100	-1.497%	1,389,293	+48.816%
2025-12-02	63.1600	64.0500	62.0900	62.1400	-0.767%	1,380,137	+46.588%
2025-12-01	63.4600	64.7900	62.6200	62.6200	-1.432%	1,088,721	+45.465%
2025-11-28	63.7200	64.5800	63.4600	63.5300	-0.423%	522,383	+43.381%
2025-11-26	63.0700	64.3250	62.8800	63.8000	+1.334%	936,460	+42.774%
2025-11-25	63.2600	64.1199	62.9200	62.9600	-0.332%	1,330,315	+44.679%
2025-11-24	64.7700	65.0400	61.8900	63.1700	-3.660%	1,829,079	+44.198%
2025-11-21	65.8600	67.2600	65.4500	65.5700	-0.289%	1,873,053	+38.920%
2025-11-20	65.6700	67.6300	65.5800	65.7600	-0.106%	1,865,988	+38.519%
2025-11-19	65.0100	66.4000	64.8700	65.8300	+1.951%	1,220,919	+38.372%
2025-11-18	62.7200	65.0670	62.6600	64.5700	+2.917%	1,357,059	+41.072%
2025-11-17	64.2500	64.2500	62.4900	62.7400	-2.122%	1,543,426	+45.186%
2025-11-14	64.4200	65.5300	63.6100	64.1000	-1.354%	1,288,564	+42.106%
2025-11-13	65.9000	67.1000	64.4000	64.9800	-0.960%	1,494,277	+40.182%
2025-11-12	65.6800	67.8500	64.6800	65.6100	-1.472%	1,547,850	+38.836%
2025-11-11	65.0000	66.9200	63.8600	66.5900	+2.148%	2,304,734	+36.792%
2025-11-10	71.7500	72.3000	65.0600	65.1900	-9.471%	3,456,559	+39.730%
2025-11-07	70.1500	72.2300	69.4800	72.0100	+1.968%	2,256,867	+26.496%
2025-11-06	71.0900	71.6050	69.5500	70.6200	-1.780%	1,808,680	+28.986%
2025-11-05	71.3600	73.1600	71.2075	71.9000	+1.168%	2,304,312	+26.690%
2025-11-04	71.2000	72.6550	70.0035	71.0700	-0.851%	3,803,327	+28.169%
2025-11-03	70.5000	72.2100	68.1400	71.6800	+5.350%	4,010,975	+27.079%
2025-10-31	67.0000	68.7699	65.1100	68.0400	+1.978%	4,324,355	+33.877%
2025-10-30	69.5950	73.4500	66.4500	66.7200	-4.754%	7,588,455	+36.526%
2025-10-29	85.0200	86.9700	68.8300	70.0500	-54.374%	25,125,578	+30.036%
2025-10-28	151.5600	155.0600	151.4150	153.5300	+0.583%	1,448,630	-40.670%
2025-10-27	152.1400	153.0000	150.4700	152.6400	+0.348%	808,495	-40.324%
2025-10-24	152.7800	154.9465	151.0000	152.1100	+0.112%	468,733	-40.116%
2025-10-23	152.5900	154.5040	150.9050	151.9400	-0.374%	482,881	-40.049%
2025-10-22	153.2900	154.5700	150.1950	152.5100	+0.118%	492,516	-40.273%
2025-10-21	144.9200	152.3900	144.3350	152.3300	+4.629%	634,344	-40.202%
2025-10-20	146.0500	147.7300	144.5600	145.5900	+0.442%	3,004,546	-37.434%
2025-10-17	140.1500	145.0800	140.1500	144.9500	+3.035%	603,822	-37.158%
2025-10-16	145.2700	145.7550	137.6900	140.6800	-3.809%	961,711	-35.250%
2025-10-15	145.4300	148.1900	145.0500	146.2500	-0.102%	1,042,327	-37.716%
2025-10-14	144.5500	146.4300	143.6703	146.4000	+0.972%	345,925	-37.780%
2025-10-13	143.5200	146.1300	143.5200	144.9900	+0.291%	447,672	-37.175%
2025-10-10	144.5500	148.3700	143.9800	144.5700	-0.159%	454,769	-36.992%
2025-10-09	144.0000	146.9300	143.0800	144.8000	-0.021%	848,160	-37.093%
2025-10-08	141.7100	145.5800	140.3350	144.8300	+3.450%	647,507	-37.106%
2025-10-07	140.2100	141.6300	138.9350	140.0000	-0.462%	493,994	-34.936%
2025-10-06	141.9300	142.4700	139.6237	140.6500	-2.027%	616,514	-35.236%
2025-10-03	145.5800	147.0783	142.8843	143.5600	-1.157%	503,971	-36.549%
2025-10-02	145.2300	145.7800	143.1600	145.2400	+0.491%	605,188	-37.283%
2025-10-01	147.9500	149.5300	143.9300	144.5300	-2.961%	615,158	-36.975%
2025-09-30	149.6400	150.1100	146.5600	148.9400	-0.687%	1,170,943	-38.841%
2025-09-29	148.3600	152.1400	148.3600	149.9700	+1.085%	1,233,330	-39.261%
2025-09-26	147.4300	149.4250	146.0898	148.3600	+0.508%	646,523	-38.602%
2025-09-25	144.0300	147.6900	143.0000	147.6100	+2.075%	1,025,655	-38.290%
2025-09-24	142.5300	145.1800	142.5300	144.6100	+1.638%	644,561	-37.010%
2025-09-23	143.9900	144.7788	141.6100	142.2800	-1.242%	1,043,558	-35.978%
2025-09-22	142.9600	145.2800	142.1050	144.0700	+1.665%	663,845	-36.774%
2025-09-19	141.7100	142.7199	140.2050	141.7100	+0.596%	1,132,762	-35.721%
2025-09-18	139.4600	142.3000	137.0800	140.8700	+1.682%	745,277	-35.338%
2025-09-17	140.0000	140.7100	137.2650	138.5400	-0.553%	960,506	-34.250%
2025-09-16	140.5100	141.4000	136.1750	139.3100	-0.322%	1,586,089	-34.613%
2025-09-15	158.0000	158.4000	135.5101	139.7600	-11.745%	3,154,868	-34.824%
2025-09-12	161.0000	161.8071	158.0700	158.3600	-1.689%	414,553	-42.479%
2025-09-11	159.0700	161.6400	157.8462	161.0800	+1.936%	484,665	-43.450%
2025-09-10	166.2300	166.9300	157.3300	158.0200	-4.870%	901,039	-42.355%
2025-09-09	164.8600	166.5000	163.3500	166.1100	+1.028%	564,605	-45.163%
2025-09-08	160.4900	164.5900	159.2550	164.4200	+2.296%	452,394	-44.599%
2025-09-05	162.4100	163.6999	157.2000	160.7300	-0.931%	547,392	-43.327%
2025-09-04	160.0000	164.4900	159.8500	162.2400	+1.540%	397,062	-43.855%
2025-09-03	161.8800	162.6209	158.3600	159.7800	-1.218%	403,456	-42.990%
2025-09-02	160.8100	163.1500	159.5000	161.7500	-0.882%	537,681	-43.685%
2025-08-29	166.4800	166.9080	162.1600	163.1900	-1.491%	634,178	-44.182%
2025-08-28	168.1800	169.0800	165.5000	165.6600	-2.444%	593,593	-45.014%
2025-08-27	169.5500	171.1700	169.3500	169.8100	+0.012%	374,188	-46.358%
2025-08-26	165.4500	170.8750	165.2280	169.7900	+2.056%	538,511	-46.351%
2025-08-25	165.2900	167.6600	164.7600	166.3700	+0.727%	1,170,151	-45.249%
2025-08-22	167.4300	169.8699	164.4900	165.1700	-1.550%	740,093	-44.851%
2025-08-21	164.0000	168.0000	163.1575	167.7700	+2.718%	561,038	-45.705%
2025-08-20	162.9500	164.3350	161.8900	163.3300	-0.177%	510,545	-44.229%
2025-08-19	163.0500	164.4083	160.7100	163.6200	+0.609%	493,329	-44.328%
2025-08-18	159.9400	164.0800	159.9400	162.6300	+1.523%	727,833	-43.989%
2025-08-15	158.1400	160.6700	157.1300	160.1900	+1.980%	548,462	-43.136%
2025-08-14	158.0900	160.1000	155.2700	157.0800	-0.802%	495,400	-42.010%
2025-08-13	157.6000	159.0500	155.1200	158.3500	+0.616%	998,714	-42.476%
2025-08-12	150.4400	157.3800	150.0856	157.3800	+4.620%	857,034	-42.121%
2025-08-11	149.2000	151.1500	145.7039	150.4300	+0.656%	718,011	-39.447%
2025-08-08	145.9000	152.5200	145.4500	149.4500	+3.749%	991,175	-39.050%
2025-08-07	147.7000	147.7050	140.5300	144.0500	-2.879%	1,276,523	-36.765%
2025-08-06	149.0000	161.3100	145.9500	148.3200	+15.667%	2,365,629	-38.585%
2025-08-05	130.0400	131.3600	127.8400	128.2300	-1.596%	823,320	-28.964%
2025-08-04	130.0000	131.4099	129.1901	130.3100	+0.812%	566,314	-30.097%
2025-08-01	129.5700	131.1750	128.3375	129.2600	+0.803%	518,226	-29.530%
2025-07-31	128.8800	130.9300	127.1300	128.2300	-0.712%	456,385	-28.964%
2025-07-30	127.9700	129.8300	127.9700	129.1500	+0.459%	684,536	-29.470%
2025-07-29	129.0000	130.4350	128.0000	128.5600	+0.109%	561,446	-29.146%
2025-07-28	130.0300	130.4900	126.8900	128.4200	-1.170%	594,601	-29.069%
2025-07-25	129.6500	130.8318	129.1274	129.9400	+0.565%	344,259	-29.898%
2025-07-24	130.8800	130.8800	128.8600	129.2100	-1.155%	420,312	-29.502%
2025-07-23	129.6200	130.8950	127.3100	130.7200	+0.755%	596,452	-30.317%
2025-07-22	131.9000	133.1000	129.5600	129.7400	-2.076%	504,304	-29.790%
2025-07-21	134.3900	135.0000	131.0700	132.4900	-0.578%	1,007,915	-31.248%
2025-07-18	134.0000	135.4400	132.8801	133.2600	+0.384%	536,070	-31.645%
2025-07-17	131.7800	133.8100	131.7800	132.7500	-0.270%	518,284	-31.382%
2025-07-16	134.1800	135.6799	131.3100	133.1100	-1.026%	546,824	-31.568%
2025-07-15	134.9600	135.9800	133.6600	134.4900	-0.378%	549,430	-32.270%
2025-07-14	134.5600	136.8200	133.5000	135.0000	+0.379%	551,258	-32.526%
2025-07-11	136.1600	137.1100	133.7301	134.4900	-1.052%	560,366	-32.270%
2025-07-10	136.2500	137.5800	135.3900	135.9200	-0.264%	481,183	-32.983%
2025-07-09	136.8400	137.3850	134.8100	136.2800	+0.044%	378,329	-33.160%
2025-07-08	138.2300	138.9650	133.4500	136.2200	-1.447%	624,612	-33.130%
2025-07-07	138.6000	139.9000	137.4200	138.2200	-0.274%	580,339	-34.098%
2025-07-03	137.7600	139.2769	135.7000	138.6000	+0.712%	271,137	-34.278%
2025-07-02	140.3500	141.4000	134.1000	137.6200	-2.776%	1,316,380	-33.810%
2025-07-01	146.2600	146.5000	140.8500	141.5500	-2.507%	660,022	-35.648%
2025-06-30	145.3300	146.9200	143.7000	145.1900	-0.295%	467,913	-37.262%
2025-06-27	143.4100	145.7500	142.4800	145.6200	+1.996%	681,202	-37.447%
2025-06-26	141.8200	143.3300	140.5400	142.7700	+0.912%	564,863	-36.198%
2025-06-25	144.5500	144.5500	141.0700	141.4800	-2.124%	567,275	-35.616%
2025-06-24	149.2600	149.4090	143.5000	144.5500	-1.727%	767,317	-36.984%
2025-06-23	143.5000	149.3000	143.0000	147.0900	+0.836%	555,290	-38.072%
2025-06-20	145.5700	146.9000	144.1500	145.8700	+0.683%	737,025	-37.554%
2025-06-18	144.7500	146.6200	144.0100	144.8800	+0.263%	391,703	-37.127%
2025-06-17	142.9700	145.2450	141.8000	144.5000	+0.557%	404,734	-36.962%
2025-06-16	144.6750	146.5402	143.2900	143.7000	+0.314%	439,383	-36.611%
2025-06-13	139.9600	143.3000	139.9600	143.2500	+0.909%	486,950	-36.412%
2025-06-12	140.5200	142.2300	139.7500	141.9600	-0.246%	577,351	-35.834%
2025-06-11	140.4400	143.7200	139.5000	142.3100	+1.832%	820,135	-35.992%
2025-06-10	141.3000	142.3599	137.3100	139.7500	-1.041%	549,996	-34.819%
2025-06-09	145.3900	145.3900	137.1500	141.2200	-2.915%	835,114	-35.498%
2025-06-06	146.2200	147.0500	144.2070	145.4600	+0.532%	553,439	-37.378%
2025-06-05	144.1900	145.6500	142.9900	144.6900	+0.731%	687,002	-37.045%
2025-06-04	142.1100	145.4100	141.0300	143.6400	+0.765%	947,651	-36.585%
2025-06-03	159.6300	159.6300	140.4800	142.5500	-9.967%	2,308,101	-36.100%
2025-06-02	150.9700	158.4700	149.7175	158.3300	+4.584%	1,356,952	-42.468%
2025-05-30	149.0000	151.9200	147.7000	151.3900	+1.734%	725,850	-39.831%
2025-05-29	151.5200	152.7628	148.7600	148.8100	-1.899%	639,754	-38.788%
2025-05-28	152.8300	154.3931	151.5000	151.6900	-1.108%	572,884	-39.950%
2025-05-27	153.2000	155.0600	149.4700	153.3900	+0.255%	704,918	-40.615%
2025-05-23	154.1600	154.3950	151.2556	153.0000	-0.900%	716,975	-40.464%
2025-05-22	155.6400	157.0500	154.3000	154.3900	-0.956%	544,706	-41.000%
2025-05-21	156.6000	158.4600	155.6300	155.8800	-1.003%	520,287	-41.564%
2025-05-20	156.1300	157.8200	155.1000	157.4600	+0.325%	645,261	-42.150%
2025-05-19	153.6500	157.0399	152.9600	156.9500	+1.586%	791,860	-41.962%
2025-05-16	153.6500	154.7300	153.2700	154.5000	+0.468%	724,651	-41.042%
2025-05-15	153.5600	155.4100	152.3701	153.7800	-0.097%	563,177	-40.766%
2025-05-14	153.7100	156.0208	152.2700	153.9300	+0.124%	588,889	-40.824%
2025-05-13	150.1800	155.3200	150.0000	153.7400	+2.974%	946,963	-40.751%
2025-05-12	158.4200	160.0100	142.4200	149.3000	-4.607%	1,567,268	-38.989%
2025-05-09	156.9700	158.0000	154.3200	156.5100	-0.109%	751,669	-41.799%
2025-05-08	159.7300	160.3900	156.0550	156.6800	-1.354%	714,163	-41.862%
2025-05-07	158.7300	159.6800	157.9000	158.8300	+0.417%	487,331	-42.649%
2025-05-06	159.2500	161.7500	156.2400	158.1700	-1.587%	790,738	-42.410%
2025-05-05	158.8500	162.3000	157.4802	160.7200	+0.733%	782,537	-43.324%
2025-05-02	151.0000	160.3850	150.6950	159.5500	+5.873%	1,266,329	-42.908%
2025-05-01	142.9200	151.4100	140.1201	150.7000	+5.940%	1,621,784	-39.555%
2025-04-30	144.9750	148.0300	138.6400	142.2500	-0.238%	2,094,576	-35.965%
2025-04-29	140.0000	143.1200	139.1400	142.5900	+1.228%	769,524	-36.118%
2025-04-28	141.7000	143.9357	138.0095	140.8600	-0.092%	859,781	-35.333%
2025-04-25	139.9100	141.0600	138.5200	140.9900	+1.003%	532,290	-35.393%
2025-04-24	140.1700	141.5900	138.7500	139.5900	-0.378%	722,295	-34.745%
2025-04-23	141.8800	146.4940	139.6300	140.1200	+1.580%	895,002	-34.991%
2025-04-22	134.9000	138.5800	133.8500	137.9400	+3.706%	613,288	-33.964%
2025-04-21	138.0100	139.1250	132.0300	133.0100	-2.098%	748,713	-31.516%
2025-04-17	135.5300	137.5000	134.5000	135.8600	+0.295%	523,432	-32.953%
2025-04-16	136.4600	137.2000	133.5800	135.4600	-1.562%	656,058	-32.755%
2025-04-15	135.9900	138.3500	134.6400	137.6100	+2.092%	523,249	-33.806%
2025-04-14	136.4600	137.5500	132.4100	134.7900	-0.007%	490,059	-32.421%
2025-04-11	134.1300	136.7277	132.0000	134.8000	+0.793%	811,830	-32.426%
2025-04-10	131.9000	135.7600	129.5001	133.7400	+0.030%	688,813	-31.890%
2025-04-09	123.1900	134.4600	122.6480	133.7000	+7.433%	1,190,297	-31.870%
2025-04-08	129.4950	132.4600	123.0900	124.4500	-1.551%	796,006	-26.806%
2025-04-07	119.1000	129.5100	118.1300	126.4100	+1.120%	938,628	-27.941%
2025-04-04	126.6700	126.8250	121.1740	125.0100	-4.222%	1,106,373	-27.134%
2025-04-03	126.0200	130.7900	124.5520	130.5200	-0.526%	702,490	-30.210%
2025-04-02	126.3500	131.8700	126.3500	131.2100	+1.619%	456,530	-30.577%
2025-04-01	126.9100	129.5200	125.7450	129.1200	+2.071%	517,684	-29.453%
2025-03-31	124.5800	127.0000	122.3401	126.5000	+0.238%	566,659	-27.992%
2025-03-28	126.8100	127.4400	123.9000	126.2000	-1.836%	467,940	-27.821%
2025-03-27	125.7500	129.0300	124.1899	128.5600	+1.717%	501,590	-29.146%
2025-03-26	127.4800	129.4000	126.1500	126.3900	-0.582%	665,380	-27.929%
2025-03-25	125.3800	127.6400	125.0100	127.1300	+1.396%	685,348	-28.349%
2025-03-24	124.5300	126.1550	123.5400	125.3800	+2.804%	690,761	-27.349%
2025-03-21	121.7500	122.4900	119.0400	121.9600	-0.668%	964,602	-25.312%
2025-03-20	120.4000	125.6596	120.0000	122.7800	+1.162%	787,340	-25.810%
2025-03-19	121.0500	122.0500	119.0900	121.3700	+0.982%	757,964	-24.949%
2025-03-18	121.0100	121.1400	118.9800	120.1900	-1.427%	462,323	-24.212%
2025-03-17	121.2300	122.7100	119.9078	121.9300	+0.486%	371,332	-25.293%
2025-03-14	119.2100	121.3400	117.9450	121.3400	+2.492%	604,325	-24.930%
2025-03-13	119.9400	119.9400	116.1300	118.3900	-1.366%	449,831	-23.059%
2025-03-12	121.8900	123.2000	117.2800	120.0300	+0.410%	659,337	-24.111%
2025-03-11	119.0000	121.4000	116.3600	119.5400	-0.986%	566,475	-23.800%
2025-03-10	121.5800	122.6500	117.9100	120.7300	-2.021%	993,586	-24.551%
2025-03-07	128.2700	128.2700	112.2800	123.2200	-7.465%	2,486,893	-26.075%
2025-03-06	138.7400	140.1561	132.8700	133.1600	-5.466%	730,388	-31.594%
2025-03-05	139.5800	141.0000	137.2700	140.8600	+0.156%	647,926	-35.333%
2025-03-04	137.1800	142.1300	135.3577	140.6400	+0.861%	1,071,340	-35.232%
2025-03-03	137.6800	140.9650	136.0140	139.4400	+1.930%	879,521	-34.674%
2025-02-28	133.7900	136.8950	133.1800	136.8000	+1.930%	770,039	-33.414%
2025-02-27	135.5100	136.3550	133.1101	134.2100	-0.430%	472,880	-32.129%
2025-02-26	133.6800	137.5856	133.2600	134.7900	+1.407%	449,362	-32.421%
2025-02-25	133.5200	134.0700	131.6200	132.9200	-0.858%	758,808	-31.470%
2025-02-24	133.9700	134.9800	131.0000	134.0700	-0.127%	688,466	-32.058%
2025-02-21	139.2000	139.2000	134.0600	134.2400	-3.355%	687,182	-32.144%
2025-02-20	140.8800	141.5000	136.5700	138.9000	-2.156%	656,478	-34.420%
2025-02-19	141.3000	142.3100	139.6000	141.9600	-0.127%	382,711	-35.834%
2025-02-18	140.5000	143.3200	139.8151	142.1400	+1.384%	564,516	-35.915%
2025-02-14	139.5400	141.7650	138.6474	140.2000	+0.617%	345,311	-35.029%
2025-02-13	141.1000	142.0000	138.4100	139.3400	-0.804%	674,174	-34.628%
2025-02-12	137.8200	140.9000	137.2301	140.4700	+1.079%	513,678	-35.153%
2025-02-11	139.8900	140.0950	137.5951	138.9700	-1.251%	642,480	-34.453%
2025-02-10	143.0000	144.6600	139.6000	140.7300	-1.089%	858,208	-35.273%
2025-02-07	139.9600	145.0000	139.6750	142.2800	+2.154%	1,436,831	-35.978%
2025-02-06	139.0000	140.4675	137.7954	139.2800	+0.534%	860,750	-34.599%
2025-02-05	137.6000	140.5000	136.5750	138.5400	+1.435%	904,368	-34.250%
2025-02-04	138.1300	140.4100	136.2900	136.5800	-0.785%	1,200,683	-33.306%
2025-02-03	132.2000	138.4300	130.5500	137.6600	+2.046%	1,171,677	-33.830%
2025-01-31	135.3100	137.5350	133.6100	134.9000	+0.574%	1,270,729	-32.476%
2025-01-30	129.0800	137.2500	128.5428	134.1300	+4.896%	1,285,131	-32.088%
2025-01-29	127.3350	132.8780	127.1600	127.8700	+5.993%	1,902,324	-28.764%
2025-01-28	119.5000	121.4000	117.7900	120.6400	+1.455%	1,025,774	-24.494%
2025-01-27	117.5500	120.8600	115.9200	118.9100	-0.394%	949,855	-23.396%
2025-01-24	118.9400	120.3900	118.7500	119.3800	+0.277%	553,955	-23.697%
2025-01-23	117.5000	120.6000	117.4700	119.0500	+1.328%	696,379	-23.486%
2025-01-22	117.2400	118.5800	116.0600	117.4900	+0.815%	720,389	-22.470%
2025-01-21	116.1700	117.6400	114.0001	116.5400	+2.085%	859,123	-21.838%
2025-01-17	113.8000	115.0200	113.0000	114.1600	+1.071%	718,079	-20.208%
2025-01-16	111.3900	115.4176	111.3900	112.9500	+1.428%	786,223	-19.354%

document.getElementById("k10xpn").onerror = function(){this.style.display='none';}; .dark-mode .DDtBqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDtBqc{ color: #333333; background-color: white; border: 2px solid #333333; }LRNStride, Inc.stock NYSE

LRN
Stride, Inc.
stock NYSE