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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	147.95	144.53	144.53	149.53	143.93	615,158
September 30, 2025	149.64	148.94	148.94	150.11	146.56	1.17M
September 29, 2025	148.36	149.97	149.97	152.14	148.36	1.23M
September 26, 2025	147.43	148.36	148.36	149.43	146.09	646,523
September 25, 2025	144.03	147.61	147.61	147.69	143	1.03M
September 24, 2025	142.53	144.61	144.61	145.18	142.53	644,561
September 23, 2025	143.99	142.28	142.28	144.78	141.61	1.04M
September 22, 2025	142.96	144.07	144.07	145.28	142.1	663,845
September 19, 2025	141.71	141.71	141.71	142.72	140.21	1.13M
September 18, 2025	139.46	140.87	140.87	142.3	137.08	745,277
September 17, 2025	140	138.54	138.54	140.71	137.26	960,506
September 16, 2025	140.51	139.31	139.31	141.4	136.18	1.59M
September 15, 2025	158	139.76	139.76	158.4	135.51	3.15M
September 12, 2025	161	158.36	158.36	161.81	158.07	414,553
September 11, 2025	159.07	161.08	161.08	161.64	157.85	484,700
September 10, 2025	166.23	158.02	158.02	166.93	157.33	901,039
September 09, 2025	164.86	166.11	166.11	166.5	163.35	564,422
September 08, 2025	160.49	164.42	164.42	164.59	159.26	452,394
September 05, 2025	162.41	160.73	160.73	163.7	157.2	547,392
September 04, 2025	160	162.24	162.24	164.49	159.85	397,062
September 03, 2025	161.88	159.78	159.78	162.62	158.36	403,456
September 02, 2025	160.81	161.75	161.75	163.15	159.5	537,681
August 29, 2025	166.48	163.19	163.19	166.91	162.16	634,200
August 28, 2025	168.18	165.66	165.66	169.08	165.5	593,600
August 27, 2025	169.55	169.81	169.81	171.17	169.35	374,200
August 26, 2025	165.45	169.79	169.79	170.88	165.23	538,511
August 25, 2025	165.29	166.37	166.37	167.66	164.76	1.17M
August 22, 2025	167.43	165.17	165.17	169.87	164.49	740,093

Stride, Inc. (LRN) NYSE