Stride, Inc. (LRN) NYSE

97.13

+0.4(+0.41%)

Updated at June 09 04:00PM

Currency In USD

LRN Historical Return

If you invested $1000 in Stride, Inc. (LRN) 10 years ago, it would be worth $8,048.16 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,235.52, while $1000 invested 1 year ago would be worth $680.46. This corresponds to total returns of 704.82%, 223.55%, -31.95%, respectively, with annualized returns of 23.17%, 26.45%, -31.95%.

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
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
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