Stride, Inc. (LRN) NYSE

89.06

-1.125(-1.25%)

Updated at May 20 04:00PM

Currency In USD

LRN Historical Return

If you invested $1000 in Stride, Inc. (LRN) 10 years ago, it would be worth $7,728.02 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,203.9, while $1000 invested 1 year ago would be worth $569.32. This corresponds to total returns of 672.8%, 220.39%, -43.07%, respectively, with annualized returns of 22.68%, 26.21%, -43.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LRN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	90.54	90.19	90.19	91.63	88.74	458,030
May 18, 2026	88.29	89.82	89.82	91	88.29	407,382
May 15, 2026	88.76	88.29	88.29	90.56	87.69	350,875
May 14, 2026	88.95	88.4	88.4	89.36	87.97	229,386
May 13, 2026	87.96	88.13	88.13	88.73	86.05	442,303
May 12, 2026	87.42	87.42	87.42	88.64	85.06	538,704
May 11, 2026	87.21	87.34	87.34	88.37	86.35	905,777
May 08, 2026	92.13	87.93	87.93	92.57	84.12	1.39M
May 07, 2026	92.18	91.66	91.66	92.91	90.62	752,218
May 06, 2026	94.69	93	93	95.16	92.95	436,241
May 05, 2026	92.61	93.76	93.76	94.55	92.41	588,748
May 04, 2026	92.25	92.26	92.26	93.03	89.67	607,021
May 01, 2026	97.15	93.08	93.08	98.97	91.82	748,255
April 30, 2026	94.19	97.16	97.16	97.66	93.97	1.12M
April 29, 2026	90.97	95.16	95.16	99.83	88	2.4M
April 28, 2026	98.51	92.58	92.58	98.85	91	1.65M
April 27, 2026	98.12	97.79	97.79	98.75	96.76	1.13M
April 24, 2026	97.63	98.12	98.12	99.24	96.51	536,192
April 23, 2026	101.72	98.36	98.36	102.49	96.66	679,389
April 22, 2026	98.43	102.03	102.03	102.13	97.8	520,118
April 21, 2026	98.53	98.11	98.11	100.06	97.62	669,799
April 20, 2026	98.27	98.98	98.98	99.67	97.35	522,394
April 17, 2026	98.1	98.44	98.44	99.12	97.6	1.04M
April 16, 2026	94.51	96.92	96.92	97.53	94.51	967,225
April 15, 2026	94	94.01	94.01	94.86	93.5	584,612
April 14, 2026	91.57	93.53	93.53	93.84	91.57	630,372
April 13, 2026	89.48	91.88	91.88	92.75	89.48	611,766
April 10, 2026	90.38	90.21	90.21	90.58	88.01	508,965
April 09, 2026	89.54	90.38	90.38	91.86	89.16	468,108
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	369,743
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