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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	626,232
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	518,613
February 19, 2026	84.18	82.94	82.94	84.82	81.26	532,116
February 18, 2026	83.91	84.25	84.25	84.83	82.85	869,406
February 17, 2026	85.26	83.79	83.79	86.78	82.86	498,097
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	88.98	86.27	923,110
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	72.26	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	641,073
January 12, 2026	69.65	68.98	68.98	70.19	67.87	1.03M
January 09, 2026	69.5	70.16	70.16	70.37	67.23	1.3M
January 08, 2026	68.14	69.23	69.23	69.55	67.5	940,700
January 07, 2026	68.35	67.8	67.8	68.45	66.67	1.02M
January 06, 2026	68	68.34	68.34	69.84	67.79	1.14M
January 05, 2026	64.35	67.6	67.6	69.58	63.42	2.24M
January 02, 2026	64.92	64.61	64.61	65.3	64.18	600,042
December 31, 2025	65.28	64.93	64.93	65.47	64.86	642,096
December 30, 2025	66.37	65.51	65.51	66.65	65.5	856,731
December 29, 2025	66.27	66.59	66.59	66.64	65.29	771,850
December 26, 2025	65.84	66.21	66.21	66.46	65.4	496,837
December 24, 2025	65.22	65.95	65.95	66.26	65.13	402,432
December 23, 2025	66.49	65.45	65.45	66.78	65	1.75M
December 22, 2025	65.84	66.2	66.2	66.41	65.24	702,900
December 19, 2025	65.65	66.08	66.08	67.81	65.49	1.87M
December 18, 2025	66.47	65.78	65.78	66.97	65.43	1.09M
December 17, 2025	65.15	66.14	66.14	66.89	65	1.08M
December 16, 2025	64.6	65.82	65.82	67.75	64.01	2.14M
December 15, 2025	64.87	63.91	63.91	65.61	63.73	1.11M
December 12, 2025	63.4	64.5	64.5	65.3	63.09	1.22M
December 11, 2025	62.5	63.41	63.41	63.73	62.06	1.28M
December 10, 2025	61.87	62.72	62.72	62.8	61.15	1.6M
December 09, 2025	61.5	61.96	61.96	63.17	61.07	1.24M
December 08, 2025	62.42	61.51	61.51	62.84	61.13	1.08M
December 05, 2025	61.19	62.68	62.68	63.92	61.16	1.66M
December 04, 2025	61.47	61.02	61.02	61.86	60.61	1.1M
December 03, 2025	62.09	61.21	61.21	62.84	61.12	1.39M
December 02, 2025	63.16	62.14	62.14	64.05	62.09	1.38M
December 01, 2025	63.46	62.62	62.62	64.79	62.62	1.09M

Stride, Inc. (LRN) NYSE