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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	167.43	165.17	165.17	169.87	164.49	740,093
August 21, 2025	164	167.77	167.77	168	163.16	561,038
August 20, 2025	162.51	163.33	163.33	164.34	161.89	510,008
August 19, 2025	163.05	163.62	163.62	164.41	160.71	493,100
August 18, 2025	159.94	162.63	162.63	164.08	159.94	727,833
August 15, 2025	158.14	160.19	160.19	160.67	157.13	548,462
August 14, 2025	158.09	157.08	157.08	160.1	155.27	495,400
August 13, 2025	157.6	158.35	158.35	159.05	155.12	998,714
August 12, 2025	150.44	157.38	157.38	157.38	150.09	857,034
August 11, 2025	149.2	150.43	150.43	151.15	145.7	718,011
August 08, 2025	145.9	149.45	149.45	152.52	145.45	991,175
August 07, 2025	147.7	144.05	144.05	147.71	140.53	1.28M
August 06, 2025	149	148.32	148.32	161.31	145.95	2.37M
August 05, 2025	130.04	128.23	128.23	131.36	127.84	823,320
August 04, 2025	130	130.31	130.31	131.41	129.19	566,314
August 01, 2025	129.57	129.26	129.26	131.18	128.34	518,226
July 31, 2025	128.88	128.23	128.23	130.93	127.13	456,400
July 30, 2025	127.97	129.15	129.15	129.83	127.97	684,536
July 29, 2025	129	128.56	128.56	130.44	128	561,446
July 28, 2025	130.03	128.42	128.42	130.49	126.89	594,601
July 25, 2025	129.65	129.94	129.94	130.83	129.13	344,259
July 24, 2025	130.88	129.21	129.21	130.88	128.86	420,312
July 23, 2025	129.62	130.72	130.72	130.9	127.31	596,452
July 22, 2025	131.9	129.74	129.74	133.1	129.56	504,304
July 21, 2025	134.39	132.49	132.49	135	131.07	1.01M
July 18, 2025	134	133.26	133.26	135.44	132.88	536,062
July 17, 2025	131.78	132.75	132.75	133.81	131.78	518,300
July 16, 2025	134.18	133.11	133.11	135.68	131.31	546,824
July 15, 2025	134.96	134.49	134.49	135.98	133.66	549,430
July 14, 2025	134.56	135	135	136.82	133.5	551,258
July 11, 2025	136.16	134.49	134.49	137.11	133.73	560,366
July 10, 2025	136.25	135.92	135.92	137.58	135.39	481,200
July 09, 2025	136.84	136.28	136.28	136.84	134.81	367,726
July 08, 2025	138.23	136.22	136.22	138.97	133.45	624,612
July 07, 2025	138.6	138.22	138.22	139.9	137.42	580,339
July 03, 2025	137.76	138.6	138.6	139.28	135.7	271,137
July 02, 2025	140.35	137.62	137.62	141.4	134.1	1.32M
July 01, 2025	146.26	141.55	141.55	146.5	140.85	660,022
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

Stride, Inc. (LRN) NYSE