Stride, Inc. - LRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	65.84	66.21	66.21	66.46	65.4	496,837
December 24, 2025	65.22	65.95	65.95	66.26	65.13	402,432
December 23, 2025	66.49	65.45	65.45	66.78	65	1.75M
December 22, 2025	65.84	66.2	66.2	66.41	65.24	702,900
December 19, 2025	65.65	66.08	66.08	67.81	65.49	1.87M
December 18, 2025	66.47	65.78	65.78	66.97	65.43	1.09M
December 17, 2025	65.15	66.14	66.14	66.89	65	1.08M
December 16, 2025	64.6	65.82	65.82	67.75	64.01	2.14M
December 15, 2025	64.87	63.91	63.91	65.61	63.73	1.11M
December 12, 2025	63.4	64.5	64.5	65.3	63.09	1.22M
December 11, 2025	62.5	63.41	63.41	63.73	62.06	1.28M
December 10, 2025	61.87	62.72	62.72	62.8	61.15	1.6M
December 09, 2025	61.5	61.96	61.96	63.17	61.07	1.24M
December 08, 2025	62.42	61.51	61.51	62.84	61.13	1.08M
December 05, 2025	61.19	62.68	62.68	63.92	61.16	1.66M
December 04, 2025	61.47	61.02	61.02	61.86	60.61	1.1M
December 03, 2025	62.09	61.21	61.21	62.84	61.12	1.39M
December 02, 2025	63.16	62.14	62.14	64.05	62.09	1.38M
December 01, 2025	63.46	62.62	62.62	64.79	62.62	1.09M
November 28, 2025	63.72	63.53	63.53	64.58	63.46	522,400
November 26, 2025	63.07	63.8	63.8	64.33	62.88	936,460
November 25, 2025	63.26	62.96	62.96	64.12	62.92	1.33M
November 24, 2025	64.77	63.17	63.17	65.04	61.89	1.83M
November 21, 2025	65.86	65.57	65.57	67.26	65.45	1.87M
November 20, 2025	65.67	65.76	65.76	67.63	65.58	1.87M
November 19, 2025	65.01	65.83	65.83	66.4	64.87	1.22M
November 18, 2025	62.72	64.57	64.57	65.07	62.66	1.36M
November 17, 2025	64.25	62.74	62.74	64.25	62.49	1.54M
November 14, 2025	64.42	64.1	64.1	65.53	63.61	1.28M
November 13, 2025	65.9	64.98	64.98	67.1	64.4	1.45M
November 12, 2025	65.68	65.61	65.61	67.85	64.68	1.55M
November 11, 2025	65	66.59	66.59	66.92	63.86	2.3M
November 10, 2025	71.75	65.19	65.19	72.3	65.06	3.46M
November 07, 2025	70.15	72.01	72.01	72.22	69.48	2.25M
November 06, 2025	71.09	70.62	70.62	71.61	69.55	1.81M
November 05, 2025	71.36	71.9	71.9	73.16	71.21	2.3M
November 04, 2025	70.75	71.07	71.07	72.66	70	3.78M
November 03, 2025	70.5	71.68	71.68	72.21	68.14	4.01M
October 31, 2025	67	68.04	68.04	68.77	65.11	4.32M
October 30, 2025	69.6	66.72	66.72	73.44	66.45	7.5M
October 29, 2025	85.02	70.05	70.05	86.97	68.83	24.73M
October 28, 2025	151.56	153.53	153.53	155.06	151.42	935,839
October 27, 2025	152.14	152.64	152.64	153	150.47	808,495
October 24, 2025	152.78	152.11	152.11	154.95	151	450,938
October 23, 2025	152.59	151.94	151.94	154.5	150.91	482,881
October 22, 2025	153.29	152.51	152.51	154.57	150.2	492,516
October 21, 2025	144.74	152.33	152.33	152.38	144.34	634,019
October 20, 2025	146.05	145.59	145.59	147.73	144.56	3M
October 17, 2025	140.15	144.95	144.95	145.06	140.15	599,262
October 16, 2025	145.27	140.68	140.68	145.76	137.69	961,711
October 15, 2025	145.43	146.25	146.25	148.19	145.05	1.04M
October 14, 2025	144.55	146.4	146.4	146.43	143.67	345,925
October 13, 2025	143.52	144.99	144.99	146.13	143.52	447,700
October 10, 2025	144.55	144.57	144.57	148.37	143.98	454,769
October 09, 2025	144	144.8	144.8	146.93	143.08	848,160
October 08, 2025	141.71	144.83	144.83	145.58	140.34	647,507
October 07, 2025	140.21	140	140	141.63	138.94	494,000
October 06, 2025	141.93	140.65	140.65	142.47	139.62	616,514
October 03, 2025	145.58	143.56	143.56	147.08	142.88	504,000
October 02, 2025	145.23	145.24	145.24	145.78	143.16	605,200

Stride, Inc. (LRN) NYSE