Stride, Inc. (LRN) NYSE
97.13
+0.4(+0.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
97.13
+0.4(+0.41%)
Currency In USD
If you invested $1000 in Stride, Inc. (LRN) 10 years ago, it would be worth $8,048.16 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,235.52, while $1000 invested 1 year ago would be worth $680.46. This corresponds to total returns of 704.82%, 223.55%, -31.95%, respectively, with annualized returns of 23.17%, 26.45%, -31.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 09, 2026 | 96.65 | 97.13 | 97.13 | 99.5 | 95.19 | 533,727 |
| June 08, 2026 | 99.98 | 96.73 | 96.73 | 100.54 | 96.73 | 887,380 |
| June 05, 2026 | 102.84 | 100.01 | 100.01 | 103.67 | 98.77 | 747,280 |
| June 04, 2026 | 101.52 | 101.99 | 101.99 | 102 | 100.13 | 687,656 |
| June 03, 2026 | 97.34 | 99.63 | 99.63 | 99.63 | 97.34 | 854,757 |
| June 02, 2026 | 95.58 | 97.91 | 97.91 | 99 | 95 | 959,616 |
| June 01, 2026 | 93.1 | 96.5 | 96.5 | 98.33 | 93.1 | 699,999 |
| May 29, 2026 | 91.87 | 92.38 | 92.38 | 94.16 | 91.83 | 998,081 |
| May 28, 2026 | 91.13 | 91.97 | 91.97 | 93.49 | 91.11 | 656,166 |
| May 27, 2026 | 89.41 | 90.98 | 90.98 | 91.84 | 89.41 | 714,750 |
| May 26, 2026 | 88.08 | 89.48 | 89.48 | 89.7 | 87.87 | 378,105 |
| May 22, 2026 | 88.09 | 88.63 | 88.63 | 89.17 | 87.8 | 61,600 |
| May 21, 2026 | 87.88 | 87.65 | 87.65 | 88 | 86.3 | 417,634 |
| May 20, 2026 | 90.15 | 89.06 | 89.06 | 90.66 | 88.04 | 412,511 |
| May 19, 2026 | 90.54 | 90.19 | 90.19 | 91.63 | 88.74 | 458,030 |
| May 18, 2026 | 88.29 | 89.82 | 89.82 | 91 | 88.29 | 407,382 |
| May 15, 2026 | 88.76 | 88.29 | 88.29 | 90.56 | 87.69 | 350,875 |
| May 14, 2026 | 88.95 | 88.4 | 88.4 | 89.36 | 87.97 | 229,386 |
| May 13, 2026 | 87.96 | 88.13 | 88.13 | 88.73 | 86.05 | 442,303 |
| May 12, 2026 | 87.42 | 87.42 | 87.42 | 88.64 | 85.06 | 538,704 |
| May 11, 2026 | 87.21 | 87.34 | 87.34 | 88.37 | 86.35 | 905,777 |
| May 08, 2026 | 92.13 | 87.93 | 87.93 | 92.57 | 84.12 | 1.39M |
| May 07, 2026 | 92.18 | 91.66 | 91.66 | 92.91 | 90.62 | 752,218 |
| May 06, 2026 | 94.69 | 93 | 93 | 95.16 | 92.95 | 436,241 |
| May 05, 2026 | 92.61 | 93.76 | 93.76 | 94.55 | 92.41 | 588,748 |
| May 04, 2026 | 92.25 | 92.26 | 92.26 | 93.03 | 89.67 | 607,021 |
| May 01, 2026 | 97.15 | 93.08 | 93.08 | 98.97 | 91.82 | 748,255 |
| April 30, 2026 | 94.19 | 97.16 | 97.16 | 97.66 | 93.97 | 1.12M |
| April 29, 2026 | 90.97 | 95.16 | 95.16 | 99.83 | 88 | 2.4M |
| April 28, 2026 | 98.51 | 92.58 | 92.58 | 98.85 | 91 | 1.65M |
| April 27, 2026 | 98.12 | 97.79 | 97.79 | 98.75 | 96.76 | 1.13M |
| April 24, 2026 | 97.63 | 98.12 | 98.12 | 99.24 | 96.51 | 536,192 |
| April 23, 2026 | 101.72 | 98.36 | 98.36 | 102.49 | 96.66 | 679,389 |
| April 22, 2026 | 98.43 | 102.03 | 102.03 | 102.13 | 97.8 | 520,118 |
| April 21, 2026 | 98.53 | 98.11 | 98.11 | 100.06 | 97.62 | 669,799 |
| April 20, 2026 | 98.27 | 98.98 | 98.98 | 99.67 | 97.35 | 522,394 |
| April 17, 2026 | 98.1 | 98.44 | 98.44 | 99.12 | 97.6 | 1.04M |
| April 16, 2026 | 94.51 | 96.92 | 96.92 | 97.53 | 94.51 | 967,225 |
| April 15, 2026 | 94 | 94.01 | 94.01 | 94.86 | 93.5 | 584,612 |
| April 14, 2026 | 91.57 | 93.53 | 93.53 | 93.84 | 91.57 | 630,372 |
| April 13, 2026 | 89.48 | 91.88 | 91.88 | 92.75 | 89.48 | 611,766 |
| April 10, 2026 | 90.38 | 90.21 | 90.21 | 90.58 | 88.01 | 508,965 |
| April 09, 2026 | 89.54 | 90.38 | 90.38 | 91.86 | 89.16 | 468,108 |
| April 08, 2026 | 91.8 | 89.82 | 89.82 | 92.46 | 89.61 | 657,493 |
| April 07, 2026 | 89.86 | 88.95 | 88.95 | 90.73 | 87.66 | 369,743 |
| April 06, 2026 | 89.13 | 89.39 | 89.39 | 90.12 | 88.09 | 342,534 |
| April 02, 2026 | 88 | 89.64 | 89.64 | 90 | 86.77 | 446,615 |
| April 01, 2026 | 87.95 | 88.86 | 88.86 | 88.92 | 86.71 | 686,702 |
| March 31, 2026 | 84.61 | 88.17 | 88.17 | 89 | 84.51 | 712,140 |
| March 30, 2026 | 86.89 | 84.17 | 84.17 | 87.07 | 82.58 | 999,198 |
| March 27, 2026 | 87.5 | 85.61 | 85.61 | 87.99 | 84.6 | 734,192 |
| March 26, 2026 | 88.16 | 87.86 | 87.86 | 89.42 | 86.8 | 362,163 |
| March 25, 2026 | 87.13 | 88.6 | 88.6 | 88.83 | 85.6 | 488,675 |
| March 24, 2026 | 86.85 | 86.81 | 86.81 | 88.1 | 85.69 | 510,336 |
| March 23, 2026 | 86.34 | 87.33 | 87.33 | 87.52 | 85.52 | 594,338 |
| March 20, 2026 | 87.14 | 85.06 | 85.06 | 87.14 | 84.1 | 2.1M |
| March 19, 2026 | 85.98 | 87.41 | 87.41 | 88.59 | 85.98 | 671,294 |
| March 18, 2026 | 86.54 | 87.01 | 87.01 | 89.48 | 86.01 | 1.06M |
| March 17, 2026 | 83.91 | 87.08 | 87.08 | 87.19 | 83.22 | 1.19M |
| March 16, 2026 | 83.3 | 82.97 | 82.97 | 84.73 | 81.41 | 698,417 |