Dark

LRN
Stride, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:53 PM EDT

85.04USD+0.812%(+0.68)422,977

73.46Bid 97.04Ask 23.58Spread

Pre-market

Aug 24, 2026 9:24:30 AM EDT

84.36USD0.000%(0.00)225

After-hours

Aug 24, 2026 4:10:30 PM EDT

85.07USD+0.029%(+0.03)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	84.6400	86.7100	84.6400	85.0400	+0.806%	422,977	0.000%
2026-08-21	84.1200	84.8450	83.6000	84.3600	+0.345%	383,050	+0.806%
2026-08-20	84.3500	84.7700	81.9900	84.0700	-0.119%	453,902	+1.154%
2026-08-19	83.8300	85.9250	83.8300	84.1700	+0.489%	487,248	+1.034%
2026-08-18	84.0500	85.5900	83.3000	83.7600	+0.396%	872,230	+1.528%
2026-08-17	83.8700	83.8700	81.1400	83.4300	+0.084%	927,940	+1.930%
2026-08-14	82.7300	84.1400	82.3200	83.3600	-0.371%	488,016	+2.015%
2026-08-13	78.8000	83.7500	78.8000	83.6700	+6.464%	1,023,356	+1.637%
2026-08-12	78.2300	79.2800	77.1800	78.5900	-0.632%	818,706	+8.207%
2026-08-11	80.0000	81.0600	78.0200	79.0900	-1.421%	1,501,579	+7.523%
2026-08-10	81.4200	82.4750	80.1100	80.2300	-2.763%	1,170,294	+5.995%
2026-08-07	79.8100	82.5600	79.8100	82.5100	+3.138%	1,538,593	+3.066%
2026-08-06	80.9400	81.4700	77.9300	80.0000	-3.124%	1,320,210	+6.300%
2026-08-05	87.4600	87.7500	81.8200	82.5800	+2.648%	3,049,106	+2.979%
2026-08-04	78.7000	80.9100	77.5600	80.4500	+0.437%	1,709,397	+5.705%
2026-08-03	80.6200	82.6850	79.6300	80.1000	-0.237%	1,319,368	+6.167%
2026-07-31	83.1500	84.2400	78.8500	80.2900	-3.347%	2,195,947	+5.916%
2026-07-30	90.9100	92.7700	82.3650	83.0700	-14.983%	2,491,550	+2.371%
2026-07-29	95.8500	98.3350	95.8500	97.7100	+1.909%	644,059	-12.967%
2026-07-28	91.4300	95.9400	91.4300	95.8800	+6.439%	1,080,312	-11.306%
2026-07-27	87.8100	91.5200	87.7900	90.0800	+3.683%	799,393	-5.595%
2026-07-24	86.5000	87.3600	85.8000	86.8800	+0.941%	792,401	-2.118%
2026-07-23	83.4500	86.3600	83.4500	86.0700	+2.197%	525,904	-1.197%
2026-07-22	85.9600	86.0050	82.5200	84.2200	-0.555%	541,435	+0.974%
2026-07-21	84.7700	85.8850	83.6600	84.6900	-1.109%	521,859	+0.413%
2026-07-20	86.9200	87.0200	85.4000	85.6400	-1.924%	390,006	-0.701%
2026-07-17	87.2400	87.4000	85.8700	87.3200	-0.342%	441,713	-2.611%
2026-07-16	86.8000	90.2100	84.6100	87.6200	+5.073%	970,823	-2.945%
2026-07-15	87.1500	87.2300	81.9400	83.3900	-4.017%	1,426,109	+1.979%
2026-07-14	90.7300	92.3200	84.9300	86.8800	-5.586%	1,314,978	-2.118%
2026-07-13	91.8800	92.6900	91.0100	92.0200	+1.121%	449,879	-7.585%
2026-07-10	91.6900	91.7300	90.2400	91.0000	-0.099%	266,408	-6.549%
2026-07-09	89.0300	92.1800	89.0300	91.0900	+1.346%	541,219	-6.642%
2026-07-08	90.9100	92.4431	89.7200	89.8800	-1.307%	488,307	-5.385%
2026-07-07	91.1500	91.4050	88.7800	91.0700	+0.875%	560,668	-6.621%
2026-07-06	90.2400	92.5800	87.7800	90.2800	-0.177%	656,661	-5.804%
2026-07-02	88.7900	91.1400	88.1300	90.4400	+2.111%	533,298	-5.971%
2026-07-01	87.4900	91.4200	87.2400	88.5700	+2.702%	781,373	-3.986%
2026-06-30	86.2200	87.4800	85.8500	86.2400	-0.127%	541,476	-1.391%
2026-06-29	86.5800	87.9700	83.9400	86.3500	-0.884%	726,697	-1.517%
2026-06-26	86.8100	91.0250	86.1150	87.1200	+1.173%	1,864,062	-2.388%
2026-06-25	84.5000	86.8400	84.5000	86.1100	+1.533%	487,434	-1.243%
2026-06-24	83.3100	84.9500	82.4200	84.8100	+2.205%	675,562	+0.271%
2026-06-23	82.6900	83.5500	82.0400	82.9800	+0.802%	508,012	+2.483%
2026-06-22	82.1800	83.1200	80.8120	82.3200	-0.580%	715,131	+3.304%
2026-06-18	82.4600	84.4200	80.2200	82.8000	-1.756%	1,314,635	+2.705%
2026-06-17	82.8400	86.1800	82.5700	84.2800	+1.104%	636,381	+0.902%
2026-06-16	83.1600	85.7900	82.9255	83.3600	-0.215%	1,698,953	+2.015%
2026-06-15	96.2500	97.0000	80.4150	83.5400	-14.502%	4,261,167	+1.796%
2026-06-12	99.0900	101.6100	96.8500	97.7100	-1.769%	668,277	-12.967%
2026-06-11	99.5600	99.8500	97.9900	99.4700	-0.371%	384,039	-14.507%
2026-06-10	96.5600	99.9400	96.0800	99.8400	+2.790%	529,815	-14.824%
2026-06-09	96.6500	99.5011	95.1900	97.1300	+0.414%	533,733	-12.447%
2026-06-08	99.9800	100.5400	96.7300	96.7300	-3.280%	887,381	-12.085%
2026-06-05	102.8400	103.6700	98.7700	100.0100	-1.941%	747,460	-14.969%
2026-06-04	101.5200	102.0000	100.1300	101.9900	+2.369%	687,665	-16.619%
2026-06-03	97.3400	99.6300	97.3400	99.6300	+1.757%	865,815	-14.644%
2026-06-02	95.5800	99.0000	95.0000	97.9100	+1.461%	959,326	-13.145%
2026-06-01	93.1000	98.3300	93.1000	96.5000	+4.460%	700,003	-11.876%
2026-05-29	91.8700	94.1600	91.8300	92.3800	+0.446%	998,811	-7.945%
2026-05-28	91.1300	93.4900	91.1100	91.9700	+1.088%	724,114	-7.535%
2026-05-27	89.4100	91.8350	89.4100	90.9800	+1.676%	713,256	-6.529%
2026-05-26	88.0800	89.7000	87.8700	89.4800	+0.959%	378,446	-4.962%
2026-05-22	88.0900	89.1700	87.8000	88.6300	+1.118%	393,712	-4.051%
2026-05-21	87.8800	88.0000	86.3001	87.6500	-1.583%	417,689	-2.978%
2026-05-20	90.1500	90.6550	88.0400	89.0600	-1.253%	412,512	-4.514%
2026-05-19	90.5400	91.6299	88.7400	90.1900	+0.412%	457,886	-5.710%
2026-05-18	88.2900	91.0000	88.2900	89.8200	+1.733%	407,432	-5.322%
2026-05-15	88.7600	90.5600	87.6850	88.2900	-0.124%	350,886	-3.681%
2026-05-14	88.9500	89.4900	87.9700	88.4000	+0.306%	296,479	-3.801%
2026-05-13	87.9600	88.7300	86.0501	88.1300	+0.812%	442,303	-3.506%
2026-05-12	87.4200	88.6400	84.9750	87.4200	+0.092%	1,285,646	-2.722%
2026-05-11	87.2100	88.3700	86.3500	87.3400	-0.671%	905,791	-2.633%
2026-05-08	92.1300	92.5700	84.1200	87.9300	-4.069%	1,388,811	-3.287%
2026-05-07	92.1800	92.9100	90.6150	91.6600	-1.441%	752,387	-7.222%
2026-05-06	94.6900	95.1600	92.9500	93.0000	-0.811%	436,358	-8.559%
2026-05-05	92.6100	94.5500	92.4050	93.7600	+1.626%	588,798	-9.300%
2026-05-04	92.2500	93.0344	89.6700	92.2600	-0.881%	607,056	-7.826%
2026-05-01	97.1500	98.9700	91.8200	93.0800	-4.199%	748,675	-8.638%
2026-04-30	94.1900	97.6600	93.9650	97.1600	+2.102%	1,135,579	-12.474%
2026-04-29	90.9700	99.8300	88.0000	95.1600	+2.787%	2,403,669	-10.635%
2026-04-28	98.5100	98.8450	91.0000	92.5800	-5.328%	1,679,909	-8.144%
2026-04-27	98.1200	98.7500	96.7600	97.7900	-0.336%	1,222,709	-13.038%
2026-04-24	97.6300	99.2400	96.5065	98.1200	-0.244%	544,846	-13.331%
2026-04-23	101.7200	102.4900	96.6550	98.3600	-3.597%	679,449	-13.542%
2026-04-22	98.4300	102.1300	97.7950	102.0300	+3.996%	520,205	-16.652%
2026-04-21	98.5300	100.0600	97.6201	98.1100	-0.879%	669,751	-13.322%
2026-04-20	98.2700	99.6700	97.3500	98.9800	+0.549%	522,453	-14.084%
2026-04-17	98.1000	99.1200	97.6000	98.4400	+1.568%	1,039,651	-13.612%
2026-04-16	94.5100	97.5290	94.5100	96.9200	+3.095%	968,248	-12.258%
2026-04-15	94.0000	94.8600	93.4950	94.0100	+0.513%	584,680	-9.542%
2026-04-14	91.5700	93.8400	91.5700	93.5300	+1.796%	630,552	-9.077%
2026-04-13	89.4800	92.7450	89.4800	91.8800	+1.851%	611,763	-7.444%
2026-04-10	90.3800	90.5800	87.9300	90.2100	-0.188%	518,729	-5.731%
2026-04-09	89.5400	91.8550	89.1550	90.3800	+0.623%	467,993	-5.908%
2026-04-08	91.8000	92.4600	89.6100	89.8200	+0.978%	657,575	-5.322%
2026-04-07	89.8600	90.7300	87.6601	88.9500	-0.492%	369,744	-4.396%
2026-04-06	89.1300	90.1200	88.0900	89.3900	-0.279%	342,566	-4.866%
2026-04-02	88.0000	90.0000	86.7700	89.6400	+0.878%	446,626	-5.132%
2026-04-01	87.9500	88.9200	86.7100	88.8600	+0.783%	686,711	-4.299%
2026-03-31	84.6100	89.0000	84.5100	88.1700	+4.752%	712,323	-3.550%
2026-03-30	86.8900	87.0700	82.5800	84.1700	-1.682%	1,000,435	+1.034%
2026-03-27	87.5000	87.9900	84.6000	85.6100	-2.561%	734,446	-0.666%
2026-03-26	88.1600	89.4200	86.8000	87.8600	-0.835%	367,009	-3.210%
2026-03-25	87.1300	88.8300	85.6000	88.6000	+2.062%	488,921	-4.018%
2026-03-24	86.8500	88.1000	85.6900	86.8100	-0.595%	510,370	-2.039%
2026-03-23	86.3400	87.5200	85.5210	87.3300	+2.669%	594,827	-2.622%
2026-03-20	87.1400	87.1400	84.1000	85.0600	-2.688%	2,137,323	-0.024%
2026-03-19	85.9800	88.5900	85.9800	87.4100	+0.460%	679,404	-2.711%
2026-03-18	86.5400	89.4800	86.0065	87.0100	-0.080%	1,063,138	-2.264%
2026-03-17	83.9100	87.1900	83.2200	87.0800	+4.954%	1,190,524	-2.343%
2026-03-16	83.3000	84.7300	81.4100	82.9700	-1.648%	698,998	+2.495%
2026-03-13	84.6100	85.3200	83.5700	84.3600	+0.608%	458,392	+0.806%
2026-03-12	84.7700	85.6500	83.5950	83.8500	-1.631%	495,391	+1.419%
2026-03-11	84.5800	85.3700	83.5400	85.2400	+0.757%	998,837	-0.235%
2026-03-10	85.3400	85.5600	82.9100	84.6000	-0.832%	1,025,210	+0.520%
2026-03-09	85.3700	85.6900	83.7500	85.3100	-1.751%	552,959	-0.316%
2026-03-06	85.9600	87.0900	83.9300	86.8300	+0.591%	903,504	-2.061%
2026-03-05	86.4100	87.1150	84.2700	86.3200	-0.427%	941,994	-1.483%
2026-03-04	85.8700	86.8200	83.7100	86.6900	+0.046%	924,882	-1.903%
2026-03-03	85.5000	87.6400	83.4550	86.6500	+0.779%	1,078,825	-1.858%
2026-03-02	83.1400	86.1100	83.0500	85.9800	+1.896%	662,346	-1.093%
2026-02-27	85.0500	85.3900	83.1100	84.3800	-1.724%	636,862	+0.782%
2026-02-26	85.0000	87.5400	84.5594	85.8600	+1.947%	1,131,213	-0.955%
2026-02-25	82.8400	84.4156	80.9900	84.2200	+1.666%	676,356	+0.974%
2026-02-24	80.7100	84.0500	80.4400	82.8400	+2.411%	657,491	+2.656%
2026-02-23	81.8600	82.5200	79.8300	80.8900	-2.047%	693,467	+5.130%
2026-02-20	83.6300	83.7600	81.9000	82.5800	-0.434%	518,634	+2.979%
2026-02-19	84.1800	84.8200	81.2500	82.9400	-1.555%	621,227	+2.532%
2026-02-18	83.9100	84.8300	82.8500	84.2500	+0.561%	869,406	+0.938%
2026-02-17	85.2600	86.9100	82.7600	83.7800	-1.308%	599,829	+1.504%
2026-02-13	83.8200	85.3080	83.0000	84.8900	+0.521%	690,702	+0.177%
2026-02-12	85.9600	86.7200	82.6200	84.4500	-1.654%	1,238,005	+0.699%
2026-02-11	88.1100	88.7000	85.0300	85.8700	-2.542%	739,749	-0.967%
2026-02-10	88.0900	90.7398	86.7800	88.1100	+0.686%	1,302,389	-3.484%
2026-02-09	87.2300	87.6000	83.1700	87.5100	-0.364%	1,506,643	-2.823%
2026-02-06	86.7400	88.9900	86.2700	87.8300	+1.620%	1,107,662	-3.177%
2026-02-05	86.4400	89.1700	85.8850	86.4300	-0.023%	1,424,749	-1.608%
2026-02-04	86.2600	88.4900	85.2552	86.4500	+0.793%	1,851,957	-1.631%
2026-02-03	85.0500	87.1800	82.9150	85.7700	-0.913%	2,060,786	-0.851%
2026-02-02	85.0000	89.4500	84.8500	86.5600	+2.317%	2,630,252	-1.756%
2026-01-30	84.3700	85.9190	82.5350	84.6000	+0.666%	2,355,419	+0.520%
2026-01-29	80.7300	84.4050	77.8000	84.0400	+1.559%	2,743,388	+1.190%
2026-01-28	90.0000	92.4550	82.6900	82.7500	+14.248%	6,859,279	+2.767%
2026-01-27	71.0000	72.6250	69.5000	72.4300	+1.159%	2,348,631	+17.410%
2026-01-26	73.6300	73.8864	71.6000	71.6000	-2.266%	1,660,965	+18.771%
2026-01-23	73.0700	73.3100	71.3300	73.2600	+0.452%	1,036,409	+16.080%
2026-01-22	71.9200	73.2000	71.7000	72.9300	+1.843%	1,047,383	+16.605%
2026-01-21	69.3000	71.6600	68.9200	71.6100	+3.184%	1,268,730	+18.754%
2026-01-20	69.7100	70.3900	68.8200	69.4000	-0.445%	1,039,157	+22.536%
2026-01-16	69.5000	70.4500	68.5500	69.7100	-0.115%	795,420	+21.991%
2026-01-15	70.4400	71.1700	69.5900	69.7900	-0.838%	661,122	+21.851%
2026-01-14	69.1000	70.8800	68.8650	70.3800	+1.956%	2,510,175	+20.830%
2026-01-13	69.5800	69.9300	67.2900	69.0300	+0.072%	638,899	+23.193%
2026-01-12	69.6500	70.1900	67.8700	68.9800	-1.682%	1,030,690	+23.282%
2026-01-09	69.5000	70.3740	67.2300	70.1600	+1.343%	1,283,082	+21.209%
2026-01-08	68.1400	69.5500	67.5000	69.2300	+2.109%	940,676	+22.837%
2026-01-07	68.3500	68.4500	66.6700	67.8000	-0.790%	1,022,013	+25.428%
2026-01-06	68.0000	69.8400	67.7925	68.3400	+1.095%	1,141,740	+24.437%
2026-01-05	64.3500	69.5750	63.4200	67.6000	+4.628%	2,236,382	+25.799%
2026-01-02	64.9200	65.3000	64.1800	64.6100	-0.493%	600,042	+31.620%
2025-12-31	65.2800	65.4700	64.8600	64.9300	-0.885%	642,096	+30.972%
2025-12-30	66.3700	66.6500	65.5000	65.5100	-1.622%	856,731	+29.812%
2025-12-29	66.2700	66.6350	65.2900	66.5900	+0.574%	771,850	+27.707%
2025-12-26	65.8400	66.4550	65.4000	66.2100	+0.394%	496,837	+28.440%
2025-12-24	65.2200	66.2588	65.1300	65.9500	+0.764%	402,432	+28.946%
2025-12-23	66.4900	66.7800	65.0000	65.4500	-1.133%	1,748,691	+29.931%
2025-12-22	65.8400	66.4050	65.2400	66.2000	+0.182%	702,850	+28.459%
2025-12-19	65.6500	67.8100	65.4900	66.0800	+0.456%	2,348,392	+28.692%
2025-12-18	66.4700	66.9700	65.4300	65.7800	-0.544%	1,094,280	+29.279%
2025-12-17	65.1500	66.8900	65.0000	66.1400	+0.486%	1,078,853	+28.576%
2025-12-16	64.6000	67.7500	64.0137	65.8200	+2.989%	2,139,744	+29.201%
2025-12-15	64.8700	65.6100	63.7261	63.9100	-0.915%	1,107,168	+33.062%
2025-12-12	63.4000	65.3000	63.0900	64.5000	+1.719%	1,222,413	+31.845%
2025-12-11	62.5000	63.7299	62.0601	63.4100	+1.100%	1,277,253	+34.111%
2025-12-10	61.8700	62.7950	61.1500	62.7200	+1.227%	1,595,894	+35.587%
2025-12-09	61.5000	63.1700	61.0700	61.9600	+0.732%	1,244,515	+37.250%
2025-12-08	62.4200	62.8425	61.1300	61.5100	-1.867%	1,078,596	+38.254%
2025-12-05	61.1900	63.9200	61.1600	62.6800	+2.720%	1,657,815	+35.673%
2025-12-04	61.4700	61.8600	60.6147	61.0200	-0.310%	1,101,306	+39.364%
2025-12-03	62.0900	62.8445	61.1200	61.2100	-1.497%	1,389,293	+38.932%
2025-12-02	63.1600	64.0500	62.0900	62.1400	-0.767%	1,380,137	+36.852%
2025-12-01	63.4600	64.7900	62.6200	62.6200	-1.432%	1,088,721	+35.803%
2025-11-28	63.7200	64.5800	63.4600	63.5300	-0.423%	522,383	+33.858%
2025-11-26	63.0700	64.3250	62.8800	63.8000	+1.334%	936,460	+33.292%
2025-11-25	63.2600	64.1199	62.9200	62.9600	-0.332%	1,330,315	+35.070%
2025-11-24	64.7700	65.0400	61.8900	63.1700	-3.660%	1,829,079	+34.621%
2025-11-21	65.8600	67.2600	65.4500	65.5700	-0.289%	1,873,053	+29.693%
2025-11-20	65.6700	67.6300	65.5800	65.7600	-0.106%	1,865,988	+29.319%
2025-11-19	65.0100	66.4000	64.8700	65.8300	+1.951%	1,220,919	+29.181%
2025-11-18	62.7200	65.0670	62.6600	64.5700	+2.917%	1,357,059	+31.702%
2025-11-17	64.2500	64.2500	62.4900	62.7400	-2.122%	1,543,426	+35.544%
2025-11-14	64.4200	65.5300	63.6100	64.1000	-1.354%	1,288,564	+32.668%
2025-11-13	65.9000	67.1000	64.4000	64.9800	-0.960%	1,494,277	+30.871%
2025-11-12	65.6800	67.8500	64.6800	65.6100	-1.472%	1,547,850	+29.614%
2025-11-11	65.0000	66.9200	63.8600	66.5900	+2.148%	2,304,734	+27.707%
2025-11-10	71.7500	72.3000	65.0600	65.1900	-9.471%	3,456,559	+30.449%
2025-11-07	70.1500	72.2300	69.4800	72.0100	+1.968%	2,256,867	+18.095%
2025-11-06	71.0900	71.6050	69.5500	70.6200	-1.780%	1,808,680	+20.419%
2025-11-05	71.3600	73.1600	71.2075	71.9000	+1.168%	2,304,312	+18.275%
2025-11-04	71.2000	72.6550	70.0035	71.0700	-0.851%	3,803,327	+19.657%
2025-11-03	70.5000	72.2100	68.1400	71.6800	+5.350%	4,010,975	+18.638%
2025-10-31	67.0000	68.7699	65.1100	68.0400	+1.978%	4,324,355	+24.985%
2025-10-30	69.5950	73.4500	66.4500	66.7200	-4.754%	7,588,455	+27.458%
2025-10-29	85.0200	86.9700	68.8300	70.0500	-54.374%	25,125,578	+21.399%
2025-10-28	151.5600	155.0600	151.4150	153.5300	+0.583%	1,448,630	-44.610%
2025-10-27	152.1400	153.0000	150.4700	152.6400	+0.348%	808,495	-44.287%
2025-10-24	152.7800	154.9465	151.0000	152.1100	+0.112%	468,733	-44.093%
2025-10-23	152.5900	154.5040	150.9050	151.9400	-0.374%	482,881	-44.031%
2025-10-22	153.2900	154.5700	150.1950	152.5100	+0.118%	492,516	-44.240%
2025-10-21	144.9200	152.3900	144.3350	152.3300	+4.629%	634,344	-44.174%
2025-10-20	146.0500	147.7300	144.5600	145.5900	+0.442%	3,004,546	-41.589%
2025-10-17	140.1500	145.0800	140.1500	144.9500	+3.035%	603,822	-41.331%
2025-10-16	145.2700	145.7550	137.6900	140.6800	-3.809%	961,711	-39.551%
2025-10-15	145.4300	148.1900	145.0500	146.2500	-0.102%	1,042,327	-41.853%
2025-10-14	144.5500	146.4300	143.6703	146.4000	+0.972%	345,925	-41.913%
2025-10-13	143.5200	146.1300	143.5200	144.9900	+0.291%	447,672	-41.348%
2025-10-10	144.5500	148.3700	143.9800	144.5700	-0.159%	454,769	-41.177%
2025-10-09	144.0000	146.9300	143.0800	144.8000	-0.021%	848,160	-41.271%
2025-10-08	141.7100	145.5800	140.3350	144.8300	+3.450%	647,507	-41.283%
2025-10-07	140.2100	141.6300	138.9350	140.0000	-0.462%	493,994	-39.257%
2025-10-06	141.9300	142.4700	139.6237	140.6500	-2.027%	616,514	-39.538%
2025-10-03	145.5800	147.0783	142.8843	143.5600	-1.157%	503,971	-40.763%
2025-10-02	145.2300	145.7800	143.1600	145.2400	+0.491%	605,188	-41.449%
2025-10-01	147.9500	149.5300	143.9300	144.5300	-2.961%	615,158	-41.161%
2025-09-30	149.6400	150.1100	146.5600	148.9400	-0.687%	1,170,943	-42.903%
2025-09-29	148.3600	152.1400	148.3600	149.9700	+1.085%	1,233,330	-43.295%
2025-09-26	147.4300	149.4250	146.0898	148.3600	+0.508%	646,523	-42.680%
2025-09-25	144.0300	147.6900	143.0000	147.6100	+2.075%	1,025,655	-42.389%
2025-09-24	142.5300	145.1800	142.5300	144.6100	+1.638%	644,561	-41.194%
2025-09-23	143.9900	144.7788	141.6100	142.2800	-1.242%	1,043,558	-40.231%
2025-09-22	142.9600	145.2800	142.1050	144.0700	+1.665%	663,845	-40.973%
2025-09-19	141.7100	142.7199	140.2050	141.7100	+0.596%	1,132,762	-39.990%
2025-09-18	139.4600	142.3000	137.0800	140.8700	+1.682%	745,277	-39.632%
2025-09-17	140.0000	140.7100	137.2650	138.5400	-0.553%	960,506	-38.617%
2025-09-16	140.5100	141.4000	136.1750	139.3100	-0.322%	1,586,089	-38.956%
2025-09-15	158.0000	158.4000	135.5101	139.7600	-11.745%	3,154,868	-39.153%
2025-09-12	161.0000	161.8071	158.0700	158.3600	-1.689%	414,553	-46.300%
2025-09-11	159.0700	161.6400	157.8462	161.0800	+1.936%	484,665	-47.206%
2025-09-10	166.2300	166.9300	157.3300	158.0200	-4.870%	901,039	-46.184%
2025-09-09	164.8600	166.5000	163.3500	166.1100	+1.028%	564,605	-48.805%
2025-09-08	160.4900	164.5900	159.2550	164.4200	+2.296%	452,394	-48.279%
2025-09-05	162.4100	163.6999	157.2000	160.7300	-0.931%	547,392	-47.091%
2025-09-04	160.0000	164.4900	159.8500	162.2400	+1.540%	397,062	-47.584%
2025-09-03	161.8800	162.6209	158.3600	159.7800	-1.218%	403,456	-46.777%
2025-09-02	160.8100	163.1500	159.5000	161.7500	-0.882%	537,681	-47.425%
2025-08-29	166.4800	166.9080	162.1600	163.1900	-1.491%	634,178	-47.889%
2025-08-28	168.1800	169.0800	165.5000	165.6600	-2.444%	593,593	-48.666%
2025-08-27	169.5500	171.1700	169.3500	169.8100	+0.012%	374,188	-49.920%
2025-08-26	165.4500	170.8750	165.2280	169.7900	+2.056%	538,511	-49.915%
2025-08-25	165.2900	167.6600	164.7600	166.3700	+0.727%	1,170,151	-48.885%
2025-08-22	167.4300	169.8699	164.4900	165.1700	-1.550%	740,093	-48.514%
2025-08-21	164.0000	168.0000	163.1575	167.7700	+2.718%	561,038	-49.312%
2025-08-20	162.9500	164.3350	161.8900	163.3300	-0.177%	510,545	-47.934%
2025-08-19	163.0500	164.4083	160.7100	163.6200	+0.609%	493,329	-48.026%
2025-08-18	159.9400	164.0800	159.9400	162.6300	+1.523%	727,833	-47.710%
2025-08-15	158.1400	160.6700	157.1300	160.1900	+1.980%	548,462	-46.913%
2025-08-14	158.0900	160.1000	155.2700	157.0800	-0.802%	495,400	-45.862%
2025-08-13	157.6000	159.0500	155.1200	158.3500	+0.616%	998,714	-46.296%
2025-08-12	150.4400	157.3800	150.0856	157.3800	+4.620%	857,034	-45.965%
2025-08-11	149.2000	151.1500	145.7039	150.4300	+0.656%	718,011	-43.469%
2025-08-08	145.9000	152.5200	145.4500	149.4500	+3.749%	991,175	-43.098%
2025-08-07	147.7000	147.7050	140.5300	144.0500	-2.879%	1,276,523	-40.965%
2025-08-06	149.0000	161.3100	145.9500	148.3200	+15.667%	2,365,629	-42.665%
2025-08-05	130.0400	131.3600	127.8400	128.2300	-1.596%	823,320	-33.682%
2025-08-04	130.0000	131.4099	129.1901	130.3100	+0.812%	566,314	-34.740%
2025-08-01	129.5700	131.1750	128.3375	129.2600	+0.803%	518,226	-34.210%
2025-07-31	128.8800	130.9300	127.1300	128.2300	-0.712%	456,385	-33.682%
2025-07-30	127.9700	129.8300	127.9700	129.1500	+0.459%	684,536	-34.154%
2025-07-29	129.0000	130.4350	128.0000	128.5600	+0.109%	561,446	-33.852%
2025-07-28	130.0300	130.4900	126.8900	128.4200	-1.170%	594,601	-33.780%
2025-07-25	129.6500	130.8318	129.1274	129.9400	+0.565%	344,259	-34.554%
2025-07-24	130.8800	130.8800	128.8600	129.2100	-1.155%	420,312	-34.185%
2025-07-23	129.6200	130.8950	127.3100	130.7200	+0.755%	596,452	-34.945%
2025-07-22	131.9000	133.1000	129.5600	129.7400	-2.076%	504,304	-34.454%
2025-07-21	134.3900	135.0000	131.0700	132.4900	-0.578%	1,007,915	-35.814%
2025-07-18	134.0000	135.4400	132.8801	133.2600	+0.384%	536,070	-36.185%
2025-07-17	131.7800	133.8100	131.7800	132.7500	-0.270%	518,284	-35.940%
2025-07-16	134.1800	135.6799	131.3100	133.1100	-1.026%	546,824	-36.113%
2025-07-15	134.9600	135.9800	133.6600	134.4900	-0.378%	549,430	-36.769%
2025-07-14	134.5600	136.8200	133.5000	135.0000	+0.379%	551,258	-37.007%
2025-07-11	136.1600	137.1100	133.7301	134.4900	-1.052%	560,366	-36.769%
2025-07-10	136.2500	137.5800	135.3900	135.9200	-0.264%	481,183	-37.434%
2025-07-09	136.8400	137.3850	134.8100	136.2800	+0.044%	378,329	-37.599%
2025-07-08	138.2300	138.9650	133.4500	136.2200	-1.447%	624,612	-37.572%
2025-07-07	138.6000	139.9000	137.4200	138.2200	-0.274%	580,339	-38.475%
2025-07-03	137.7600	139.2769	135.7000	138.6000	+0.712%	271,137	-38.644%
2025-07-02	140.3500	141.4000	134.1000	137.6200	-2.776%	1,316,380	-38.207%
2025-07-01	146.2600	146.5000	140.8500	141.5500	-2.507%	660,022	-39.922%
2025-06-30	145.3300	146.9200	143.7000	145.1900	-0.295%	467,913	-41.428%
2025-06-27	143.4100	145.7500	142.4800	145.6200	+1.996%	681,202	-41.601%
2025-06-26	141.8200	143.3300	140.5400	142.7700	+0.912%	564,863	-40.436%
2025-06-25	144.5500	144.5500	141.0700	141.4800	-2.124%	567,275	-39.893%
2025-06-24	149.2600	149.4090	143.5000	144.5500	-1.727%	767,317	-41.169%
2025-06-23	143.5000	149.3000	143.0000	147.0900	+0.836%	555,290	-42.185%
2025-06-20	145.5700	146.9000	144.1500	145.8700	+0.683%	737,025	-41.702%
2025-06-18	144.7500	146.6200	144.0100	144.8800	+0.263%	391,703	-41.303%
2025-06-17	142.9700	145.2450	141.8000	144.5000	+0.557%	404,734	-41.149%
2025-06-16	144.6750	146.5402	143.2900	143.7000	+0.314%	439,383	-40.821%
2025-06-13	139.9600	143.3000	139.9600	143.2500	+0.909%	486,950	-40.635%
2025-06-12	140.5200	142.2300	139.7500	141.9600	-0.246%	577,351	-40.096%
2025-06-11	140.4400	143.7200	139.5000	142.3100	+1.832%	820,135	-40.243%
2025-06-10	141.3000	142.3599	137.3100	139.7500	-1.041%	549,996	-39.148%
2025-06-09	145.3900	145.3900	137.1500	141.2200	-2.915%	835,114	-39.782%
2025-06-06	146.2200	147.0500	144.2070	145.4600	+0.532%	553,439	-41.537%
2025-06-05	144.1900	145.6500	142.9900	144.6900	+0.731%	687,002	-41.226%
2025-06-04	142.1100	145.4100	141.0300	143.6400	+0.765%	947,651	-40.796%
2025-06-03	159.6300	159.6300	140.4800	142.5500	-9.967%	2,308,101	-40.344%
2025-06-02	150.9700	158.4700	149.7175	158.3300	+4.584%	1,356,952	-46.289%
2025-05-30	149.0000	151.9200	147.7000	151.3900	+1.734%	725,850	-43.827%
2025-05-29	151.5200	152.7628	148.7600	148.8100	-1.899%	639,754	-42.853%
2025-05-28	152.8300	154.3931	151.5000	151.6900	-1.108%	572,884	-43.938%
2025-05-27	153.2000	155.0600	149.4700	153.3900	+0.255%	704,918	-44.560%
2025-05-23	154.1600	154.3950	151.2556	153.0000	-0.900%	716,975	-44.418%
2025-05-22	155.6400	157.0500	154.3000	154.3900	-0.956%	544,706	-44.919%
2025-05-21	156.6000	158.4600	155.6300	155.8800	-1.003%	520,287	-45.445%
2025-05-20	156.1300	157.8200	155.1000	157.4600	+0.325%	645,261	-45.993%
2025-05-19	153.6500	157.0399	152.9600	156.9500	+1.586%	791,860	-45.817%
2025-05-16	153.6500	154.7300	153.2700	154.5000	+0.468%	724,651	-44.958%
2025-05-15	153.5600	155.4100	152.3701	153.7800	-0.097%	563,177	-44.700%
2025-05-14	153.7100	156.0208	152.2700	153.9300	+0.124%	588,889	-44.754%
2025-05-13	150.1800	155.3200	150.0000	153.7400	+2.974%	946,963	-44.686%
2025-05-12	158.4200	160.0100	142.4200	149.3000	-4.607%	1,567,268	-43.041%
2025-05-09	156.9700	158.0000	154.3200	156.5100	-0.109%	751,669	-45.665%
2025-05-08	159.7300	160.3900	156.0550	156.6800	-1.354%	714,163	-45.724%
2025-05-07	158.7300	159.6800	157.9000	158.8300	+0.417%	487,331	-46.458%
2025-05-06	159.2500	161.7500	156.2400	158.1700	-1.587%	790,738	-46.235%
2025-05-05	158.8500	162.3000	157.4802	160.7200	+0.733%	782,537	-47.088%
2025-05-02	151.0000	160.3850	150.6950	159.5500	+5.873%	1,266,329	-46.700%
2025-05-01	142.9200	151.4100	140.1201	150.7000	+5.940%	1,621,784	-43.570%
2025-04-30	144.9750	148.0300	138.6400	142.2500	-0.238%	2,094,576	-40.218%
2025-04-29	140.0000	143.1200	139.1400	142.5900	+1.228%	769,524	-40.360%
2025-04-28	141.7000	143.9357	138.0095	140.8600	-0.092%	859,781	-39.628%
2025-04-25	139.9100	141.0600	138.5200	140.9900	+1.003%	532,290	-39.684%
2025-04-24	140.1700	141.5900	138.7500	139.5900	-0.378%	722,295	-39.079%
2025-04-23	141.8800	146.4940	139.6300	140.1200	+1.580%	895,002	-39.309%
2025-04-22	134.9000	138.5800	133.8500	137.9400	+3.706%	613,288	-38.350%
2025-04-21	138.0100	139.1250	132.0300	133.0100	-2.098%	748,713	-36.065%
2025-04-17	135.5300	137.5000	134.5000	135.8600	+0.295%	523,432	-37.406%
2025-04-16	136.4600	137.2000	133.5800	135.4600	-1.562%	656,058	-37.221%
2025-04-15	135.9900	138.3500	134.6400	137.6100	+2.092%	523,249	-38.202%
2025-04-14	136.4600	137.5500	132.4100	134.7900	-0.007%	490,059	-36.909%
2025-04-11	134.1300	136.7277	132.0000	134.8000	+0.793%	811,830	-36.914%
2025-04-10	131.9000	135.7600	129.5001	133.7400	+0.030%	688,813	-36.414%
2025-04-09	123.1900	134.4600	122.6480	133.7000	+7.433%	1,190,297	-36.395%
2025-04-08	129.4950	132.4600	123.0900	124.4500	-1.551%	796,006	-31.667%
2025-04-07	119.1000	129.5100	118.1300	126.4100	+1.120%	938,628	-32.727%
2025-04-04	126.6700	126.8250	121.1740	125.0100	-4.222%	1,106,373	-31.973%
2025-04-03	126.0200	130.7900	124.5520	130.5200	-0.526%	702,490	-34.845%
2025-04-02	126.3500	131.8700	126.3500	131.2100	+1.619%	456,530	-35.188%
2025-04-01	126.9100	129.5200	125.7450	129.1200	+2.071%	517,684	-34.139%
2025-03-31	124.5800	127.0000	122.3401	126.5000	+0.238%	566,659	-32.775%
2025-03-28	126.8100	127.4400	123.9000	126.2000	-1.836%	467,940	-32.615%
2025-03-27	125.7500	129.0300	124.1899	128.5600	+1.717%	501,590	-33.852%
2025-03-26	127.4800	129.4000	126.1500	126.3900	-0.582%	665,380	-32.716%
2025-03-25	125.3800	127.6400	125.0100	127.1300	+1.396%	685,348	-33.108%
2025-03-24	124.5300	126.1550	123.5400	125.3800	+2.804%	690,761	-32.174%
2025-03-21	121.7500	122.4900	119.0400	121.9600	-0.668%	964,602	-30.272%
2025-03-20	120.4000	125.6596	120.0000	122.7800	+1.162%	787,340	-30.738%
2025-03-19	121.0500	122.0500	119.0900	121.3700	+0.982%	757,964	-29.933%
2025-03-18	121.0100	121.1400	118.9800	120.1900	-1.427%	462,323	-29.245%
2025-03-17	121.2300	122.7100	119.9078	121.9300	+0.486%	371,332	-30.255%
2025-03-14	119.2100	121.3400	117.9450	121.3400	+2.492%	604,325	-29.916%
2025-03-13	119.9400	119.9400	116.1300	118.3900	-1.366%	449,831	-28.170%
2025-03-12	121.8900	123.2000	117.2800	120.0300	+0.410%	659,337	-29.151%
2025-03-11	119.0000	121.4000	116.3600	119.5400	-0.986%	566,475	-28.861%
2025-03-10	121.5800	122.6500	117.9100	120.7300	-2.021%	993,586	-29.562%
2025-03-07	128.2700	128.2700	112.2800	123.2200	-7.465%	2,486,893	-30.985%
2025-03-06	138.7400	140.1561	132.8700	133.1600	-5.466%	730,388	-36.137%
2025-03-05	139.5800	141.0000	137.2700	140.8600	+0.156%	647,926	-39.628%

document.getElementById("dM66xs").onerror = function(){this.style.display='none';}; .dark-mode .NvX3xQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvX3xQ{ color: #333333; background-color: white; border: 2px solid #333333; }LRNStride, Inc.stock NYSE

LRN
Stride, Inc.
stock NYSE