Stride, Inc. (LRN) NYSE

Currency In USD

LRN Historical Return

If you invested $1000 in Stride, Inc. (LRN) 10 years ago, it would be worth $5,530.93 as of October 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,306.78, while $1000 invested 1 year ago would be worth $561.88. This corresponds to total returns of 453.09%, 130.68%, -43.81%, respectively, with annualized returns of 18.65%, 18.21%, -43.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LRN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2026	79.86	81.36	81.36	81.53	79.86	443,997
October 07, 2026	79.9	79.62	79.62	80.59	78.72	496,779
October 06, 2026	79.23	79.75	79.75	79.81	77.97	318,277
October 05, 2026	78.67	78.88	78.88	79.14	77.74	530,463
October 02, 2026	78.32	78.89	78.89	79.53	78.11	699,408
October 01, 2026	78.69	77.52	77.52	79.69	77.5	604,660
September 30, 2026	76	77.98	77.98	78.34	75.9	680,982
September 29, 2026	76.26	75.59	75.59	76.85	74.58	613,709
September 28, 2026	78.5	76.66	76.66	78.5	76.5	364,360
September 25, 2026	79.93	78.56	78.56	80.36	77.47	488,473
September 24, 2026	78.86	80.04	80.04	80.36	78.59	479,670
September 23, 2026	78.62	78.53	78.53	78.67	77	412,010
September 22, 2026	80.2	78.69	78.69	80.5	77.32	923,511
September 21, 2026	78.65	79.5	79.5	79.94	78.11	1.03M
September 18, 2026	80.7	78.9	78.9	80.73	78.62	1.38M
September 17, 2026	82	80.95	80.95	82.66	80.54	496,278
September 16, 2026	84.26	82.04	82.04	84.45	81.95	856,038
September 15, 2026	81.51	83.56	83.56	83.74	81.4	453,610
September 11, 2026	82.09	82	82	82.81	80.44	523,684
September 10, 2026	82.02	81.45	81.45	82.73	81.21	562,841
September 09, 2026	82.23	81.71	81.71	83.43	81.33	1.07M
September 08, 2026	83.41	82.15	82.15	84.24	82.14	831,043
September 04, 2026	84.57	84.68	84.68	85.86	83.7	601,903
September 03, 2026	85.2	85.8	85.8	87.07	84.21	503,661
September 02, 2026	85.3	85.1	85.1	87.41	84.9	754,456
September 01, 2026	86.5	87.28	87.28	87.35	85.3	770,172
August 31, 2026	86.46	86.69	86.69	87.43	86.22	598,101
August 28, 2026	85.46	86.84	86.84	86.93	85.42	361,452
August 27, 2026	84.16	85.3	85.3	85.74	84.03	311,737
August 26, 2026	84.89	84.58	84.58	86.07	83.61	435,479
August 25, 2026	84.1	85.59	85.59	86.21	83.49	736,543
August 24, 2026	84.99	85.07	85.07	86.77	84.51	422,977
August 21, 2026	84.12	84.36	84.36	84.85	83.6	383,012
August 20, 2026	84.35	84.07	84.07	84.77	81.99	422,112
August 19, 2026	83.83	84.17	84.17	85.93	83.83	487,247
August 18, 2026	84.05	83.76	83.76	85.59	83.3	872,216
August 17, 2026	83.87	83.43	83.43	83.87	81.14	927,903
August 14, 2026	82.73	83.36	83.36	84.14	82.32	488,013
August 13, 2026	78.8	83.67	83.67	83.75	78.8	701,282
August 12, 2026	78.23	78.59	78.59	79.28	77.18	812,403
August 11, 2026	80	79.09	79.09	81.06	78.02	1.5M
August 10, 2026	81.42	80.23	80.23	82.48	80.11	1.17M
August 07, 2026	79.81	82.51	82.51	82.56	79.81	1.54M
August 06, 2026	80.94	80	80	81.47	77.93	1.32M
August 05, 2026	87.46	82.58	82.58	87.75	81.82	3.05M
August 04, 2026	78.7	80.45	80.45	80.91	77.56	1.68M
August 03, 2026	80.62	80.1	80.1	82.69	79.63	1.32M
July 31, 2026	83.15	80.29	80.29	84.24	78.85	2.2M
July 30, 2026	90.91	83.07	83.07	92.77	82.37	2.49M
July 29, 2026	95.85	97.71	97.71	98.34	95.85	643,979
July 28, 2026	91.43	95.88	95.88	95.94	91.43	1.08M
July 27, 2026	87.81	90.08	90.08	91.52	87.79	799,377
July 23, 2026	83.45	86.07	86.07	86.36	83.45	525,902
July 22, 2026	85.96	84.22	84.22	86.01	82.52	541,433
July 21, 2026	84.77	84.69	84.69	85.89	83.66	521,857
July 20, 2026	86.92	85.64	85.64	87.02	85.4	389,929
July 17, 2026	87.24	87.32	87.32	87.4	85.87	441,713
July 16, 2026	86.8	87.62	87.62	90.21	84.61	970,157
July 15, 2026	87.15	83.39	83.39	87.23	81.94	1.43M
July 14, 2026	90.73	86.88	86.88	92.32	84.93	1.32M