5 DAY PERFORMANCE
+14.37%
1 MONTH PERFORMANCE
+27.90%
3 MONTH PERFORMANCE
+25.58%
6 MONTH PERFORMANCE
-35.12%
YEAR-TO-DATE PERFORMANCE
+29.05%
1 YEAR PERFORMANCE
-37.53%
Stride, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $84.37 | $83.57 (-0.95%) | $85.88 | $83.52 | 136.38 K | |
| 01/29/2026 | $80.73 | $84.04 (4.1%) | $84.41 | $77.80 | 2.74 M | $3.63 B |
| 01/28/2026 | $90.00 | $82.75 (-8.06%) | $92.46 | $82.69 | 6.86 M | $3.58 B |
| 01/27/2026 | $71.00 | $72.43 (2.01%) | $72.63 | $69.50 | 2.35 M | $3.13 B |
| 01/26/2026 | $73.63 | $71.60 (-2.76%) | $73.89 | $71.60 | 1.67 M | $3.09 B |
| 01/23/2026 | $73.07 | $73.26 (0.26%) | $73.31 | $71.33 | 1.04 M | $3.18 B |
| 01/22/2026 | $71.92 | $72.93 (1.4%) | $73.20 | $71.70 | 1.05 M | $3.16 B |
| 01/21/2026 | $69.30 | $71.61 (3.33%) | $71.66 | $68.92 | 1.27 M | $3.11 B |
| 01/20/2026 | $69.71 | $69.40 (-0.44%) | $70.39 | $68.82 | 1.04 M | $3.01 B |
| 01/16/2026 | $69.50 | $69.71 (0.3%) | $70.45 | $68.55 | 795.42 K | $3.02 B |
| 01/15/2026 | $70.44 | $69.79 (-0.92%) | $71.17 | $69.59 | 661.12 K | $3.03 B |
| 01/14/2026 | $69.10 | $70.38 (1.85%) | $70.88 | $68.86 | 2.45 M | $3.05 B |
| 01/13/2026 | $69.58 | $69.03 (-0.79%) | $69.93 | $67.29 | 641.30 K | $2.99 B |
| 01/12/2026 | $69.65 | $68.98 (-0.96%) | $70.19 | $67.87 | 1.03 M | $2.99 B |
| 01/09/2026 | $69.50 | $70.16 (0.95%) | $70.37 | $67.23 | 1.30 M | $3.04 B |
| 01/08/2026 | $68.14 | $69.23 (1.6%) | $69.55 | $67.50 | 940.70 K | $3.00 B |
| 01/07/2026 | $68.35 | $67.80 (-0.8%) | $68.45 | $66.67 | 1.02 M | $2.94 B |
| 01/06/2026 | $68.00 | $68.34 (0.5%) | $69.84 | $67.79 | 1.14 M | $2.96 B |
| 01/05/2026 | $64.35 | $67.60 (5.05%) | $69.58 | $63.42 | 2.24 M | $2.93 B |
| 01/02/2026 | $64.92 | $64.61 (-0.48%) | $65.30 | $64.18 | 600.04 K | $2.80 B |
| 12/31/2025 | $65.28 | $64.93 (-0.54%) | $65.47 | $64.86 | 642.10 K | $2.82 B |
| 12/30/2025 | $66.37 | $65.51 (-1.3%) | $66.65 | $65.50 | 856.73 K | $2.84 B |
| 12/29/2025 | $66.27 | $66.59 (0.48%) | $66.64 | $65.29 | 771.85 K | $2.89 B |
| 12/26/2025 | $65.84 | $66.21 (0.56%) | $66.46 | $65.40 | 496.84 K | $2.87 B |
| 12/24/2025 | $65.22 | $65.95 (1.12%) | $66.26 | $65.13 | 402.43 K | $2.86 B |
| 12/23/2025 | $66.49 | $65.45 (-1.56%) | $66.78 | $65.00 | 1.75 M | $2.84 B |
| 12/22/2025 | $65.84 | $66.20 (0.55%) | $66.41 | $65.24 | 702.90 K | $2.87 B |
| 12/19/2025 | $65.65 | $66.08 (0.65%) | $67.81 | $65.49 | 2.35 M | $2.87 B |
| 12/18/2025 | $66.47 | $65.78 (-1.04%) | $66.97 | $65.43 | 1.09 M | $2.85 B |
| 12/17/2025 | $65.15 | $66.14 (1.52%) | $66.89 | $65.00 | 1.08 M | $2.87 B |
| 12/16/2025 | $64.60 | $65.82 (1.89%) | $67.75 | $64.01 | 2.14 M | $2.85 B |
| 12/15/2025 | $64.87 | $63.91 (-1.48%) | $65.61 | $63.73 | 1.11 M | $2.77 B |
| 12/12/2025 | $63.40 | $64.50 (1.74%) | $65.30 | $63.09 | 1.22 M | $2.80 B |
| 12/11/2025 | $62.50 | $63.41 (1.46%) | $63.73 | $62.06 | 1.28 M | $2.75 B |
| 12/10/2025 | $61.87 | $62.72 (1.37%) | $62.80 | $61.15 | 1.60 M | $2.72 B |
| 12/09/2025 | $61.50 | $61.96 (0.75%) | $63.17 | $61.07 | 1.24 M | $2.69 B |
| 12/08/2025 | $62.42 | $61.51 (-1.46%) | $62.84 | $61.13 | 1.08 M | $2.67 B |
| 12/05/2025 | $61.19 | $62.68 (2.44%) | $63.92 | $61.16 | 1.66 M | $2.72 B |
| 12/04/2025 | $61.47 | $61.02 (-0.73%) | $61.86 | $60.61 | 1.10 M | $2.65 B |
| 12/03/2025 | $62.09 | $61.21 (-1.42%) | $62.84 | $61.12 | 1.39 M | $2.65 B |
| 12/02/2025 | $63.16 | $62.14 (-1.61%) | $64.05 | $62.09 | 1.38 M | $2.70 B |
| 12/01/2025 | $63.46 | $62.62 (-1.32%) | $64.79 | $62.62 | 1.09 M | $2.72 B |
| 11/28/2025 | $63.72 | $63.53 (-0.3%) | $64.58 | $63.46 | 522.40 K | $2.76 B |
| 11/26/2025 | $63.07 | $63.80 (1.16%) | $64.33 | $62.88 | 936.46 K | $2.77 B |
| 11/25/2025 | $63.26 | $62.96 (-0.47%) | $64.12 | $62.92 | 1.33 M | $2.73 B |
| 11/24/2025 | $64.77 | $63.17 (-2.47%) | $65.04 | $61.89 | 1.83 M | $2.74 B |
| 11/21/2025 | $65.86 | $65.57 (-0.44%) | $67.26 | $65.45 | 1.87 M | $2.84 B |
| 11/20/2025 | $65.67 | $65.76 (0.14%) | $67.63 | $65.58 | 1.87 M | $2.85 B |
| 11/19/2025 | $65.01 | $65.83 (1.26%) | $66.40 | $64.87 | 1.22 M | $2.86 B |
| 11/18/2025 | $62.72 | $64.57 (2.95%) | $65.07 | $62.66 | 1.36 M | $2.80 B |
| 11/17/2025 | $64.25 | $62.74 (-2.35%) | $64.25 | $62.49 | 1.54 M | $2.72 B |
| 11/14/2025 | $64.42 | $64.10 (-0.5%) | $65.53 | $63.61 | 1.29 M | $2.78 B |
| 11/13/2025 | $65.90 | $64.98 (-1.4%) | $67.10 | $64.40 | 1.49 M | $2.82 B |
| 11/12/2025 | $65.68 | $65.61 (-0.11%) | $67.85 | $64.68 | 1.55 M | $2.85 B |
| 11/11/2025 | $65.00 | $66.59 (2.45%) | $66.92 | $63.86 | 2.30 M | $2.89 B |
| 11/10/2025 | $71.75 | $65.19 (-9.14%) | $72.30 | $65.06 | 3.46 M | $2.83 B |
| 11/07/2025 | $70.15 | $72.01 (2.65%) | $72.23 | $69.48 | 2.26 M | $3.12 B |
| 11/06/2025 | $71.09 | $70.62 (-0.66%) | $71.61 | $69.55 | 1.81 M | $3.06 B |
| 11/05/2025 | $71.36 | $71.90 (0.76%) | $73.16 | $71.21 | 2.30 M | $3.12 B |
| 11/04/2025 | $71.20 | $71.07 (-0.18%) | $72.66 | $70.00 | 3.80 M | $3.08 B |
| 11/03/2025 | $70.50 | $71.68 (1.67%) | $72.21 | $68.14 | 4.01 M | $3.11 B |
| 10/31/2025 | $67.00 | $68.04 (1.55%) | $68.77 | $65.11 | 4.32 M | $2.95 B |
| 10/30/2025 | $69.60 | $66.72 (-4.14%) | $73.45 | $66.45 | 7.59 M | $2.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
