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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	145.33	145.19	145.19	146.92	143.7	467,913
June 27, 2025	143.41	145.62	145.62	145.75	142.48	681,202
June 26, 2025	141.82	142.77	142.77	143.33	140.54	564,863
June 25, 2025	144.55	141.48	141.48	144.55	141.07	567,275
June 24, 2025	149.26	144.55	144.55	149.41	143.5	764,243
June 23, 2025	143.5	147.09	147.09	149.3	143	555,300
June 20, 2025	145.57	145.87	145.87	146.9	144.15	737,025
June 18, 2025	144.75	144.88	144.88	146.62	144.01	391,703
June 17, 2025	142.97	144.5	144.5	145.25	141.8	404,734
June 16, 2025	145.15	143.7	143.7	146.54	143.29	439,294
June 13, 2025	139.96	143.25	143.25	143.3	139.96	486,950
June 12, 2025	140.52	141.96	141.96	142.23	139.75	577,351
June 11, 2025	140.44	142.31	142.31	143.72	139.5	820,135
June 10, 2025	141.3	139.75	139.75	142.36	137.31	550,000
June 09, 2025	145.39	141.22	141.22	145.39	137.15	835,114
June 06, 2025	146.22	145.46	145.46	147.05	144.21	553,439
June 05, 2025	144.19	144.69	144.69	145.65	142.99	687,002
June 04, 2025	142.11	143.64	143.64	145.41	141.03	947,700
June 03, 2025	159.63	142.55	142.55	159.63	140.48	2.31M
June 02, 2025	150.97	158.33	158.33	158.47	149.72	1.36M
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

Stride, Inc. (LRN) NYSE