• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Stride, Inc. (LRN) Charts

Stride, Inc. (LRN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$103.40

$0.6

(0.58%)

Day's range
$102.56
Day's range
$104.61
  • 5 DAY PERFORMANCE

    +3.06%
  • 1 MONTH PERFORMANCE

    +60.01%
  • 3 MONTH PERFORMANCE

    +29.38%
  • 6 MONTH PERFORMANCE

    +48.35%
  • YEAR-TO-DATE PERFORMANCE

    +74.16%
  • 1 YEAR PERFORMANCE

    +77.97%

Stride, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $103.43 $103.41   (-0.02%) $104.68 $102.56 627,362 $4.43 B
11/20/2024 $101.66 $102.80   (1.12%) $103.35 $100.63 553,300 $4.41 B
11/19/2024 $101.15 $101.66   (0.5%) $102.16 $100.50 638,518 $4.36 B
11/18/2024 $100.70 $101.55   (0.84%) $103.22 $100.34 598,201 $4.35 B
11/15/2024 $100.21 $100.33   (0.12%) $101.40 $98.96 493,000 $4.30 B
11/14/2024 $100.95 $99.62   (-1.32%) $101.28 $99.15 595,100 $4.27 B
11/13/2024 $102.29 $100.45   (-1.8%) $102.58 $100.45 640,148 $4.31 B
11/12/2024 $102.49 $102.29   (-0.2%) $103.98 $101.42 603,709 $4.38 B
11/11/2024 $103.35 $102.89   (-0.45%) $103.35 $100.66 565,540 $4.41 B
11/08/2024 $99.79 $101.88   (2.09%) $103.40 $99.51 986,952 $4.37 B
11/07/2024 $99.46 $98.89   (-0.57%) $99.61 $98.25 794,700 $4.24 B
11/06/2024 $98.17 $99.46   (1.31%) $99.48 $95.84 1.17 M $4.26 B
11/05/2024 $93.48 $94.77   (1.38%) $95.69 $93.48 1.26 M $4.06 B
11/04/2024 $92.56 $93.08   (0.56%) $94.40 $91.86 583,119 $3.99 B
11/01/2024 $94.21 $93.37   (-0.89%) $95.25 $92.53 1.40 M $4.00 B
10/31/2024 $94.43 $93.28   (-1.22%) $96.07 $93.25 900,639 $4.00 B
10/30/2024 $91.32 $94.07   (3.01%) $95.47 $91.32 1.16 M $4.03 B
10/29/2024 $91.05 $91.07   (0.02%) $91.44 $89.11 1.04 M $3.90 B
10/28/2024 $91.98 $91.01   (-1.05%) $92.34 $90.67 1.54 M $3.90 B
10/25/2024 $92.33 $91.25   (-1.17%) $92.35 $89.83 1.63 M $3.91 B
10/24/2024 $90.03 $92.33   (2.55%) $92.75 $87.81 2.54 M $3.96 B
10/23/2024 $84.53 $89.71   (6.13%) $89.84 $82.86 8.92 M $3.85 B
10/22/2024 $64.55 $64.49   (-0.09%) $65.09 $63.36 3.00 M $2.76 B
10/21/2024 $64.69 $64.62   (-0.11%) $65.31 $63.52 1.53 M $2.77 B
10/18/2024 $65.82 $64.52   (-1.98%) $66.05 $64.41 2.58 M $2.76 B
10/17/2024 $64.00 $65.66   (2.59%) $65.80 $63.25 3.37 M $2.81 B
10/16/2024 $68.97 $64.04   (-7.15%) $71.87 $63.37 5.89 M $2.74 B
10/15/2024 $70.88 $70.59   (-0.41%) $71.86 $70.54 1.41 M $3.02 B
10/14/2024 $71.91 $71.33   (-0.81%) $72.11 $70.66 959,839 $3.05 B
10/11/2024 $73.98 $71.75   (-3.01%) $74.41 $71.57 1.42 M $3.07 B
10/10/2024 $74.55 $73.32   (-1.65%) $74.61 $73.05 1.03 M $3.14 B
10/09/2024 $77.24 $74.90   (-3.03%) $77.63 $74.02 1.30 M $3.20 B
10/08/2024 $78.51 $77.02   (-1.9%) $78.55 $76.65 878,100 $3.29 B
10/07/2024 $80.87 $78.28   (-3.2%) $81.25 $76.85 945,754 $3.35 B
10/04/2024 $83.32 $80.17   (-3.78%) $83.66 $79.88 524,825 $3.43 B
10/03/2024 $83.39 $82.07   (-1.58%) $84.71 $81.77 487,943 $3.51 B
10/02/2024 $85.68 $84.01   (-1.95%) $88.02 $83.84 628,400 $3.59 B
10/01/2024 $85.30 $83.85   (-1.7%) $85.45 $82.99 1.36 M $3.59 B
09/30/2024 $83.93 $85.31   (1.64%) $85.49 $83.87 610,608 $3.65 B
09/27/2024 $84.06 $83.95   (-0.13%) $85.19 $83.19 914,437 $3.59 B
09/26/2024 $85.23 $83.80   (-1.68%) $86.60 $83.78 377,200 $3.58 B
09/25/2024 $85.51 $84.67   (-0.98%) $85.51 $84.02 436,400 $3.62 B
09/24/2024 $84.44 $85.12   (0.81%) $85.64 $83.87 584,900 $3.64 B
09/23/2024 $85.50 $84.76   (-0.87%) $85.66 $83.02 541,500 $3.62 B
09/20/2024 $84.21 $85.03   (0.97%) $86.06 $83.44 1.33 M $3.64 B
09/19/2024 $84.00 $84.31   (0.37%) $84.79 $82.68 1.04 M $3.61 B
09/18/2024 $81.88 $81.92   (0.05%) $83.46 $81.39 1.44 M $3.50 B
09/17/2024 $83.86 $81.99   (-2.23%) $84.20 $81.80 1.15 M $3.51 B
09/16/2024 $82.91 $82.90   (-0.01%) $83.90 $82.49 416,040 $3.54 B
09/13/2024 $81.22 $82.51   (1.59%) $83.67 $81.22 596,370 $3.53 B
09/12/2024 $77.98 $80.84   (3.67%) $81.65 $77.31 858,344 $3.46 B
09/11/2024 $77.57 $77.70   (0.17%) $77.89 $76.31 523,143 $3.32 B
09/10/2024 $78.20 $78.08   (-0.15%) $79.61 $77.10 503,614 $3.34 B
09/09/2024 $79.63 $78.20   (-1.8%) $80.16 $78.20 623,706 $3.34 B
09/06/2024 $81.63 $79.49   (-2.62%) $81.94 $79.23 527,200 $3.40 B
09/05/2024 $80.79 $81.29   (0.62%) $81.74 $80.37 629,500 $3.48 B
09/04/2024 $80.22 $80.66   (0.55%) $81.56 $79.55 337,520 $3.45 B
09/03/2024 $81.93 $80.72   (-1.48%) $82.53 $80.19 615,716 $3.45 B
08/30/2024 $81.99 $82.34   (0.43%) $82.72 $81.38 418,023 $3.52 B
08/29/2024 $82.40 $81.90   (-0.61%) $82.85 $81.81 372,748 $3.50 B
08/28/2024 $81.74 $81.73   (-0.01%) $82.66 $81.52 583,000 $3.49 B
08/27/2024 $81.44 $81.99   (0.68%) $82.30 $81.15 292,919 $3.51 B
08/26/2024 $81.82 $81.44   (-0.46%) $82.01 $80.64 693,148 $3.48 B
08/23/2024 $79.98 $81.52   (1.93%) $82.01 $79.96 465,000 $3.49 B
08/22/2024 $79.86 $79.80   (-0.08%) $81.00 $79.13 448,100 $3.41 B
08/21/2024 $80.56 $79.92   (-0.79%) $81.35 $79.90 445,300 $3.42 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.