Stride, Inc. (LRN) Charts

$143.66

$1.11 (0.78%)
Last update: 04:00 PM EST
Day's range
$141.03
Day's range
$145.41

5 DAY PERFORMANCE

-5.11%

1 MONTH PERFORMANCE

-10.61%

3 MONTH PERFORMANCE

+1.99%

6 MONTH PERFORMANCE

+29.96%

YEAR-TO-DATE PERFORMANCE

+38.23%

1 YEAR PERFORMANCE

+106.59%

Stride, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $142.11 $143.64 (1.08%) $145.41 $141.03 947.65 K $6.19 B
06/03/2025 $159.63 $142.55 (-10.7%) $159.63 $140.48 2.31 M $6.14 B
06/02/2025 $150.97 $158.33 (4.88%) $158.47 $149.72 1.36 M $6.82 B
05/30/2025 $149.00 $151.39 (1.6%) $151.92 $147.70 725.85 K $6.52 B
05/29/2025 $151.52 $148.81 (-1.79%) $152.76 $148.76 639.75 K $6.41 B
05/28/2025 $152.83 $151.69 (-0.75%) $154.39 $151.50 572.88 K $6.54 B
05/27/2025 $153.20 $153.39 (0.12%) $155.06 $149.47 704.92 K $6.61 B
05/23/2025 $154.16 $153.00 (-0.75%) $154.40 $151.26 716.98 K $6.59 B
05/22/2025 $155.64 $154.39 (-0.8%) $157.05 $154.30 544.71 K $6.65 B
05/21/2025 $156.60 $155.88 (-0.46%) $158.46 $155.63 520.30 K $6.72 B
05/20/2025 $156.13 $157.46 (0.85%) $157.82 $155.10 645.26 K $6.79 B
05/19/2025 $153.65 $156.95 (2.15%) $157.04 $152.96 791.86 K $6.76 B
05/16/2025 $153.65 $154.50 (0.55%) $154.73 $153.27 724.65 K $6.66 B
05/15/2025 $153.56 $153.78 (0.14%) $155.41 $152.37 563.18 K $6.63 B
05/14/2025 $153.71 $153.93 (0.14%) $156.02 $152.27 588.89 K $6.63 B
05/13/2025 $150.18 $153.74 (2.37%) $155.32 $150.00 946.96 K $6.63 B
05/12/2025 $158.42 $149.30 (-5.76%) $160.01 $142.42 1.57 M $6.43 B
05/09/2025 $156.97 $156.51 (-0.29%) $158.00 $154.32 751.67 K $6.74 B
05/08/2025 $159.73 $156.68 (-1.91%) $160.39 $156.06 714.16 K $6.75 B
05/07/2025 $158.73 $158.83 (0.06%) $159.68 $157.90 487.33 K $6.84 B
05/06/2025 $159.25 $158.17 (-0.68%) $161.75 $156.24 790.74 K $6.82 B
05/05/2025 $158.85 $160.72 (1.18%) $162.30 $157.48 782.54 K $6.93 B
05/02/2025 $151.00 $159.55 (5.66%) $160.39 $150.70 1.27 M $6.88 B
05/01/2025 $142.92 $150.70 (5.44%) $151.41 $140.12 1.62 M $6.49 B
04/30/2025 $144.98 $142.25 (-1.88%) $148.03 $138.64 2.09 M $6.13 B
04/29/2025 $140.00 $142.59 (1.85%) $143.12 $139.14 769.52 K $6.14 B
04/28/2025 $141.70 $140.86 (-0.59%) $143.94 $138.01 859.78 K $6.07 B
04/25/2025 $139.91 $140.99 (0.77%) $141.06 $138.52 532.29 K $6.06 B
04/24/2025 $140.17 $139.59 (-0.41%) $141.59 $138.75 722.30 K $6.00 B
04/23/2025 $141.88 $140.12 (-1.24%) $146.49 $139.63 895.00 K $6.03 B
04/22/2025 $134.90 $137.94 (2.25%) $138.58 $133.85 613.30 K $5.93 B
04/21/2025 $138.01 $133.01 (-3.62%) $139.13 $132.03 748.71 K $5.72 B
04/17/2025 $135.53 $135.86 (0.24%) $137.50 $134.50 523.43 K $5.84 B
04/16/2025 $136.46 $135.46 (-0.73%) $137.20 $133.58 656.06 K $5.83 B
04/15/2025 $135.99 $137.61 (1.19%) $138.35 $134.64 523.25 K $5.92 B
04/14/2025 $136.46 $134.79 (-1.22%) $137.55 $132.41 490.06 K $5.80 B
04/11/2025 $134.13 $134.80 (0.5%) $136.73 $132.00 811.83 K $5.80 B
04/10/2025 $131.90 $133.74 (1.39%) $135.76 $129.50 688.81 K $5.75 B
04/09/2025 $123.19 $133.70 (8.53%) $134.46 $122.65 1.19 M $5.75 B
04/08/2025 $129.50 $124.45 (-3.9%) $132.46 $123.09 796.01 K $5.35 B
04/07/2025 $119.10 $126.41 (6.14%) $129.51 $118.13 938.63 K $5.44 B
04/04/2025 $126.67 $125.01 (-1.31%) $126.83 $121.17 1.11 M $5.38 B
04/03/2025 $126.02 $130.52 (3.57%) $130.79 $124.55 702.50 K $5.61 B
04/02/2025 $126.35 $131.21 (3.85%) $131.87 $126.35 456.53 K $5.64 B
04/01/2025 $126.91 $129.12 (1.74%) $129.52 $125.75 517.70 K $5.55 B
03/31/2025 $124.58 $126.50 (1.54%) $127.00 $122.34 566.66 K $5.44 B
03/28/2025 $126.81 $126.20 (-0.48%) $127.44 $123.90 467.94 K $5.43 B
03/27/2025 $125.75 $128.56 (2.23%) $129.03 $124.19 501.59 K $5.53 B
03/26/2025 $127.48 $126.39 (-0.86%) $129.40 $126.15 682.90 K $5.44 B
03/25/2025 $125.38 $127.13 (1.4%) $127.64 $125.01 692.10 K $5.47 B
03/24/2025 $124.53 $125.38 (0.68%) $126.16 $123.54 698.00 K $5.39 B
03/21/2025 $121.75 $121.96 (0.17%) $122.49 $119.04 1.03 M $5.25 B
03/20/2025 $120.40 $122.78 (1.98%) $125.66 $120.00 802.49 K $5.28 B
03/19/2025 $121.05 $121.37 (0.26%) $122.05 $119.09 766.93 K $5.22 B
03/18/2025 $121.01 $120.19 (-0.68%) $121.14 $118.98 477.90 K $5.17 B
03/17/2025 $121.23 $121.93 (0.58%) $122.71 $119.91 382.86 K $5.25 B
03/14/2025 $119.21 $121.34 (1.79%) $121.34 $117.95 629.94 K $5.22 B
03/13/2025 $119.94 $118.39 (-1.29%) $119.94 $116.13 455.20 K $5.09 B
03/12/2025 $121.89 $120.03 (-1.53%) $123.20 $117.28 677.22 K $5.16 B
03/11/2025 $119.00 $119.54 (0.45%) $121.40 $116.36 583.11 K $5.14 B
03/10/2025 $121.58 $120.73 (-0.7%) $122.65 $117.91 997.20 K $5.19 B
03/07/2025 $128.27 $123.22 (-3.94%) $128.27 $112.28 2.49 M $5.30 B
03/06/2025 $138.74 $133.16 (-4.02%) $140.16 $132.87 760.87 K $5.73 B
03/05/2025 $139.58 $140.86 (0.92%) $141.00 $137.27 656.84 K $6.06 B