Stride, Inc. (LRN) NYSE

89.82

+0.87(+0.98%)

Updated at April 08 04:00PM

Currency In USD

LRN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	91.8	89.82	89.82	92.46	89.61	657,493
April 07, 2026	89.86	88.95	88.95	90.73	87.66	366,953
April 06, 2026	89.13	89.39	89.39	90.12	88.09	342,534
April 02, 2026	88	89.64	89.64	90	86.77	446,615
April 01, 2026	87.95	88.86	88.86	88.92	86.71	686,702
March 31, 2026	84.61	88.17	88.17	89	84.51	712,140
March 30, 2026	86.89	84.17	84.17	87.07	82.58	999,198
March 27, 2026	87.5	85.61	85.61	87.99	84.6	734,192
March 26, 2026	88.16	87.86	87.86	89.42	86.8	362,163
March 25, 2026	87.13	88.6	88.6	88.83	85.6	488,675
March 24, 2026	86.85	86.81	86.81	88.1	85.69	510,336
March 23, 2026	86.34	87.33	87.33	87.52	85.52	594,338
March 20, 2026	87.14	85.06	85.06	87.14	84.1	2.1M
March 19, 2026	85.98	87.41	87.41	88.59	85.98	671,294
March 18, 2026	86.54	87.01	87.01	89.48	86.01	1.06M
March 17, 2026	83.91	87.08	87.08	87.19	83.22	1.19M
March 16, 2026	83.3	82.97	82.97	84.73	81.41	698,417
March 13, 2026	84.61	84.36	84.36	85.32	83.57	458,334
March 12, 2026	84.77	83.85	83.85	85.65	83.6	481,181
March 11, 2026	84.58	85.24	85.24	85.37	83.54	998,672
March 10, 2026	85.34	84.6	84.6	85.56	82.91	971,160
March 09, 2026	85.37	85.31	85.31	85.69	83.75	552,720
March 06, 2026	85.96	86.83	86.83	87.09	83.93	903,503
March 05, 2026	86.41	86.32	86.32	87.12	84.27	941,994
March 04, 2026	85.87	86.69	86.69	86.82	83.71	827,651
March 03, 2026	85.25	86.65	86.65	87.64	83.5	960,010
March 02, 2026	83.14	85.98	85.98	86.11	83.05	662,568
February 27, 2026	85.05	84.38	84.38	85.39	83.11	636,914
February 26, 2026	85	85.86	85.86	87.54	84.56	1.13M
February 25, 2026	82.84	84.22	84.22	84.42	80.99	676,355
February 24, 2026	80.71	82.84	82.84	84.05	80.44	657,500
February 23, 2026	81.86	80.89	80.89	82.52	79.83	693,500
February 20, 2026	83.63	82.58	82.58	83.76	81.9	518,634
February 19, 2026	84.18	82.94	82.94	84.82	81.25	621,227
February 18, 2026	83.91	84.25	84.25	84.83	82.85	869,406
February 17, 2026	85.26	83.78	83.78	86.91	82.76	599,829
February 13, 2026	83.82	84.89	84.89	85.31	83	690,702
February 12, 2026	85.96	84.45	84.45	86.72	82.62	1.24M
February 11, 2026	88.11	85.87	85.87	88.7	85.03	739,749
February 10, 2026	88.09	88.11	88.11	90.74	86.78	1.3M
February 09, 2026	87.23	87.51	87.51	87.6	83.17	1.51M
February 06, 2026	86.74	87.83	87.83	88.99	86.27	1.11M
February 05, 2026	86.44	86.43	86.43	89.17	85.89	1.42M
February 04, 2026	86.26	86.45	86.45	88.49	85.26	1.85M
February 03, 2026	85.05	85.77	85.77	87.18	82.92	2.06M
February 02, 2026	85	86.56	86.56	89.45	84.85	2.63M
January 30, 2026	84.37	84.6	84.6	85.92	82.54	2.36M
January 29, 2026	80.73	84.04	84.04	84.41	77.8	2.74M
January 28, 2026	90	82.75	82.75	92.46	82.69	6.86M
January 27, 2026	71	72.43	72.43	72.63	69.5	2.35M
January 26, 2026	73.63	71.6	71.6	73.89	71.6	1.67M
January 23, 2026	73.07	73.26	73.26	73.31	71.33	1.04M
January 22, 2026	71.92	72.93	72.93	73.2	71.7	1.05M
January 21, 2026	69.3	71.61	71.61	71.66	68.92	1.27M
January 20, 2026	69.71	69.4	69.4	70.39	68.82	1.04M
January 16, 2026	69.5	69.71	69.71	70.45	68.55	795,420
January 15, 2026	70.44	69.79	69.79	71.17	69.59	661,122
January 14, 2026	69.1	70.38	70.38	70.88	68.86	2.45M
January 13, 2026	69.58	69.03	69.03	69.93	67.29	641,302
January 12, 2026	69.65	68.98	68.98	70.19	67.87	1.03M