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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	149	151.39	151.39	151.92	147.7	725,850
May 29, 2025	151.52	148.81	148.81	152.76	148.76	639,754
May 28, 2025	152.83	151.69	151.69	154.39	151.5	572,884
May 27, 2025	153.2	153.39	153.39	155.06	149.47	704,918
May 23, 2025	154.16	153	153	154.4	151.26	716,559
May 22, 2025	155.64	154.39	154.39	157.05	154.3	544,706
May 21, 2025	156.6	155.88	155.7	158.46	155.63	461,855
May 20, 2025	156.13	157.46	157.46	157.82	155.1	645,261
May 19, 2025	153.65	156.95	156.95	157.04	152.96	791,860
May 16, 2025	153.65	154.5	154.5	154.73	153.27	724,276
May 15, 2025	153.56	153.78	153.78	155.41	152.37	563,177
May 14, 2025	153.71	153.93	153.93	156.02	152.27	588,889
May 13, 2025	150.18	153.74	153.74	155.32	150	946,963
May 12, 2025	158.42	149.3	149.3	160.01	142.42	1.57M
May 09, 2025	156.97	156.51	156.51	158	154.32	751,669
May 08, 2025	159.73	157.55	157.55	160.39	156.06	562,506
May 07, 2025	158.73	158.83	158.83	159.68	157.9	487,126
May 06, 2025	159.25	158.17	158.17	161.75	156.24	790,738
May 05, 2025	158.85	160.72	160.72	162.3	157.48	782,537
May 02, 2025	151	159.55	159.55	160.39	150.7	1.27M
May 01, 2025	142.92	150.7	150.7	151.41	140.12	1.62M
April 30, 2025	144.98	142.25	142.25	148.03	138.64	2.09M
April 29, 2025	140	142.59	142.59	143.12	139.14	769,524
April 28, 2025	141.7	140.86	140.86	143.94	138.01	859,781
April 25, 2025	139.91	140.9	140.9	141.06	138.72	458,567
April 24, 2025	140.17	139.59	139.59	141.59	138.75	721,302
April 23, 2025	141.88	140.12	140.12	146.49	139.63	895,002
April 22, 2025	134.9	137.94	137.94	138.58	133.85	613,300
April 21, 2025	138.01	133.01	133.01	139.13	132.03	748,713
April 17, 2025	135.53	135.86	135.86	137.5	134.5	523,432
April 16, 2025	135.73	135.53	135.53	137.2	133.59	566,834
April 15, 2025	135.99	137.61	137.61	138.35	134.64	522,856
April 14, 2025	136.46	134.79	134.79	137.55	132.41	490,059
April 11, 2025	134.13	134.8	134.8	136.73	132	811,496
April 10, 2025	131.9	133.74	133.74	135.76	129.5	688,144
April 09, 2025	123.19	133.7	133.7	134.46	122.65	1.19M
April 08, 2025	129.5	124.45	124.45	132.46	123.09	796,006
April 07, 2025	119.1	126.41	126.41	129.51	118.13	938,628
April 04, 2025	126.67	125.01	125.01	126.83	121.17	1.11M
April 03, 2025	126.02	130.52	130.52	130.79	124.55	701,892
April 02, 2025	126.35	131.21	131.21	131.87	126.35	444,133
April 01, 2025	126.91	129.12	129.12	129.52	125.75	517,700
March 31, 2025	124.58	126.5	126.5	127	122.34	566,659
March 28, 2025	126.81	126.2	126.2	127.44	123.9	467,940
March 27, 2025	125.75	128.56	128.56	129.03	124.19	501,590
March 26, 2025	127.48	126.39	126.39	129.4	126.15	682,900
March 25, 2025	125.38	127.13	127.13	127.64	125.01	692,100
March 24, 2025	124.53	125.38	125.38	126.16	123.54	698,000
March 21, 2025	121.75	121.96	121.96	122.49	119.04	1.02M
March 20, 2025	120.4	122.78	122.78	125.66	120	802,489
March 19, 2025	121.05	121.37	121.37	122.05	119.09	766,907
March 18, 2025	121.01	120.19	120.19	121.14	118.98	477,900
March 17, 2025	121.23	121.93	121.93	122.71	119.91	382,863
March 14, 2025	119.21	121.34	121.34	121.34	117.95	623,736
March 13, 2025	119.94	118.39	118.39	119.94	116.13	455,200
March 12, 2025	121.89	120.03	120.03	123.2	117.28	677,174
March 11, 2025	119	119.54	119.54	121.4	116.36	583,113
March 10, 2025	121.58	120.73	120.73	122.65	117.91	997,195
March 07, 2025	128.27	123.22	123.22	128.27	112.28	2.49M
March 06, 2025	138.74	133.16	133.16	140.16	132.87	759,748

Stride, Inc. (LRN) NYSE