Stride, Inc. (LRN) NYSE

Currency In USD

LRN Historical Return

If you invested $1000 in Stride, Inc. (LRN) 10 years ago, it would be worth $7,269.6 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,683.25, while $1000 invested 1 year ago would be worth $548.49. This corresponds to total returns of 626.96%, 168.33%, -45.15%, respectively, with annualized returns of 21.93%, 21.81%, -45.15%.

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
August 07, 2026	79.81	82.51	82.51	82.56	79.81	1.54M
August 06, 2026	80.94	80	80	81.47	77.93	1.32M
August 05, 2026	87.46	82.58	82.58	87.75	81.82	3.05M
August 04, 2026	78.7	80.45	80.45	80.91	77.56	1.68M
August 03, 2026	80.62	80.1	80.1	82.69	79.63	1.32M
July 31, 2026	83.15	80.29	80.29	84.24	78.85	2.2M
July 30, 2026	90.91	83.07	83.07	92.77	82.37	2.49M
July 29, 2026	95.85	97.71	97.71	98.34	95.85	643,979
July 28, 2026	91.43	95.88	95.88	95.94	91.43	1.08M
July 27, 2026	87.81	90.08	90.08	91.52	87.79	799,377
July 23, 2026	83.45	86.07	86.07	86.36	83.45	525,902
July 22, 2026	85.96	84.22	84.22	86.01	82.52	541,433
July 21, 2026	84.77	84.69	84.69	85.89	83.66	521,857
July 20, 2026	86.92	85.64	85.64	87.02	85.4	389,929
July 17, 2026	87.24	87.32	87.32	87.4	85.87	441,713
July 16, 2026	86.8	87.62	87.62	90.21	84.61	970,157
July 15, 2026	87.15	83.39	83.39	87.23	81.94	1.43M
July 14, 2026	90.73	86.88	86.88	92.32	84.93	1.32M
July 13, 2026	91.88	92.02	92.02	92.69	91.01	449,786
July 10, 2026	91.69	91	91	91.73	90.24	266,405
July 09, 2026	89.03	91.09	91.09	92.18	89.03	541,219
July 08, 2026	90.91	89.88	89.88	92.44	89.72	488,307
July 07, 2026	91.15	91.07	91.07	91.41	88.78	560,646
July 06, 2026	90.24	90.28	90.28	92.58	87.78	656,520
July 02, 2026	88.79	90.44	90.44	91.14	88.13	533,298
July 01, 2026	87.49	88.57	88.57	91.42	87.24	774,669
June 30, 2026	86.22	86.24	86.24	87.48	85.85	529,214
June 29, 2026	86.58	86.35	86.35	87.97	83.94	723,443
June 26, 2026	86.81	87.12	87.12	91.03	86.12	1.86M
June 25, 2026	84.5	86.11	86.11	86.84	84.5	485,049
June 24, 2026	83.31	84.81	84.81	84.95	82.42	663,646
June 23, 2026	82.69	82.98	82.98	83.55	82.04	503,240
June 22, 2026	82.18	82.32	82.32	83.12	80.81	714,895
June 18, 2026	82.46	82.8	82.8	84.42	80.22	1.31M
June 17, 2026	82.84	84.28	84.28	86.18	82.57	636,268
June 16, 2026	83.16	83.36	83.36	85.79	82.93	1.44M
June 15, 2026	96.25	83.54	83.54	97	80.42	4.24M
June 12, 2026	99.09	97.71	97.71	101.61	96.85	668,276
June 11, 2026	99.56	99.47	99.47	99.85	97.99	384,016
June 10, 2026	96.56	99.84	99.84	99.94	96.08	529,782
June 09, 2026	96.65	97.13	97.13	99.5	95.19	533,727
June 08, 2026	99.98	96.73	96.73	100.54	96.73	887,380
June 05, 2026	102.84	100.01	100.01	103.67	98.77	747,280
June 04, 2026	101.52	101.99	101.99	102	100.13	687,656
June 03, 2026	97.34	99.63	99.63	99.63	97.34	854,757
June 02, 2026	95.58	97.91	97.91	99	95	959,616
June 01, 2026	93.1	96.5	96.5	98.33	93.1	699,999
May 29, 2026	91.87	92.38	92.38	94.16	91.83	998,081
May 28, 2026	91.13	91.97	91.97	93.49	91.11	656,166
May 27, 2026	89.41	90.98	90.98	91.84	89.41	714,750
May 26, 2026	88.08	89.48	89.48	89.7	87.87	378,105
May 22, 2026	88.09	88.63	88.63	89.17	87.8	61,600
May 21, 2026	87.88	87.65	87.65	88	86.3	417,634
May 20, 2026	90.15	89.06	89.06	90.66	88.04	412,511
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