5 DAY PERFORMANCE
+6.55%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
+87.72%
YEAR-TO-DATE PERFORMANCE
+29.60%
1 YEAR PERFORMANCE
+127.79%
Stride, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $134.13 | $134.80 (0.5%) | $136.73 | $132.00 | 811,496 | $5.80 B |
| 04/10/2025 | $131.90 | $133.74 (1.39%) | $135.76 | $129.50 | 688,813 | $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 | 796,006 | $5.35 B |
| 04/07/2025 | $119.10 | $126.41 (6.14%) | $129.51 | $118.13 | 938,628 | $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 | 702,500 | $5.61 B |
| 04/02/2025 | $126.35 | $131.21 (3.85%) | $131.87 | $126.35 | 456,530 | $5.64 B |
| 04/01/2025 | $126.91 | $129.12 (1.74%) | $129.52 | $125.75 | 517,700 | $5.55 B |
| 03/31/2025 | $124.58 | $126.50 (1.54%) | $127.00 | $122.34 | 566,659 | $5.44 B |
| 03/28/2025 | $126.81 | $126.20 (-0.48%) | $127.44 | $123.90 | 467,940 | $5.43 B |
| 03/27/2025 | $125.75 | $128.56 (2.23%) | $129.03 | $124.19 | 501,590 | $5.53 B |
| 03/26/2025 | $127.48 | $126.39 (-0.86%) | $129.40 | $126.15 | 682,900 | $5.44 B |
| 03/25/2025 | $125.38 | $127.13 (1.4%) | $127.64 | $125.01 | 692,100 | $5.47 B |
| 03/24/2025 | $124.53 | $125.38 (0.68%) | $126.16 | $123.54 | 698,000 | $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 | 802,489 | $5.28 B |
| 03/19/2025 | $121.05 | $121.37 (0.26%) | $122.05 | $119.09 | 766,930 | $5.22 B |
| 03/18/2025 | $121.01 | $120.19 (-0.68%) | $121.14 | $118.98 | 477,900 | $5.17 B |
| 03/17/2025 | $121.23 | $121.93 (0.58%) | $122.71 | $119.91 | 382,863 | $5.25 B |
| 03/14/2025 | $119.21 | $121.34 (1.79%) | $121.34 | $117.95 | 629,940 | $5.22 B |
| 03/13/2025 | $119.94 | $118.39 (-1.29%) | $119.94 | $116.13 | 455,200 | $5.09 B |
| 03/12/2025 | $121.89 | $120.03 (-1.53%) | $123.20 | $117.28 | 677,216 | $5.16 B |
| 03/11/2025 | $119.00 | $119.54 (0.45%) | $121.40 | $116.36 | 583,113 | $5.14 B |
| 03/10/2025 | $121.58 | $120.73 (-0.7%) | $122.65 | $117.91 | 997,195 | $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 | 760,865 | $5.73 B |
| 03/05/2025 | $139.58 | $140.86 (0.92%) | $141.00 | $137.27 | 656,840 | $6.06 B |
| 03/04/2025 | $137.18 | $140.64 (2.52%) | $142.13 | $135.36 | 1.10 M | $6.05 B |
| 03/03/2025 | $137.68 | $139.44 (1.28%) | $140.97 | $136.01 | 888,821 | $6.00 B |
| 02/28/2025 | $133.79 | $136.80 (2.25%) | $136.90 | $133.18 | 788,036 | $5.88 B |
| 02/27/2025 | $135.51 | $134.21 (-0.96%) | $136.35 | $133.11 | 482,414 | $5.77 B |
| 02/26/2025 | $133.68 | $134.79 (0.83%) | $137.59 | $133.26 | 454,732 | $5.80 B |
| 02/25/2025 | $133.52 | $132.92 (-0.45%) | $134.07 | $131.62 | 770,151 | $5.72 B |
| 02/24/2025 | $133.97 | $134.07 (0.07%) | $134.98 | $131.00 | 695,119 | $5.77 B |
| 02/21/2025 | $139.20 | $134.24 (-3.56%) | $139.20 | $134.06 | 697,326 | $5.77 B |
| 02/20/2025 | $140.88 | $138.90 (-1.41%) | $141.50 | $136.57 | 670,451 | $5.98 B |
| 02/19/2025 | $141.30 | $141.96 (0.47%) | $142.31 | $139.60 | 415,721 | $6.11 B |
| 02/18/2025 | $140.50 | $142.14 (1.17%) | $143.32 | $139.82 | 575,446 | $6.11 B |
| 02/14/2025 | $139.54 | $140.20 (0.47%) | $141.76 | $138.65 | 380,600 | $6.03 B |
| 02/13/2025 | $141.10 | $139.34 (-1.25%) | $142.00 | $138.41 | 683,223 | $5.99 B |
| 02/12/2025 | $137.82 | $140.47 (1.92%) | $140.90 | $137.23 | 519,451 | $6.04 B |
| 02/11/2025 | $139.89 | $138.97 (-0.66%) | $140.10 | $137.60 | 657,013 | $5.98 B |
| 02/10/2025 | $143.00 | $140.73 (-1.59%) | $144.66 | $139.60 | 866,416 | $6.05 B |
| 02/07/2025 | $139.96 | $142.28 (1.66%) | $145.00 | $139.68 | 1.45 M | $6.12 B |
| 02/06/2025 | $139.00 | $139.28 (0.2%) | $140.47 | $137.80 | 865,876 | $5.99 B |
| 02/05/2025 | $137.60 | $138.54 (0.68%) | $140.50 | $136.57 | 911,771 | $5.96 B |
| 02/04/2025 | $138.13 | $136.58 (-1.12%) | $140.41 | $136.29 | 1.21 M | $5.88 B |
| 02/03/2025 | $132.20 | $137.66 (4.13%) | $138.43 | $130.55 | 1.20 M | $5.92 B |
| 01/31/2025 | $135.31 | $134.90 (-0.3%) | $137.54 | $133.61 | 1.29 M | $5.80 B |
| 01/30/2025 | $129.08 | $134.13 (3.91%) | $137.25 | $128.54 | 1.30 M | $5.77 B |
| 01/29/2025 | $127.34 | $127.87 (0.42%) | $132.88 | $127.16 | 1.92 M | $5.50 B |
| 01/28/2025 | $119.50 | $120.65 (0.96%) | $121.40 | $117.79 | 1.06 M | $5.19 B |
| 01/27/2025 | $117.55 | $118.85 (1.11%) | $120.86 | $115.92 | 960,823 | $5.11 B |
| 01/24/2025 | $118.94 | $119.38 (0.37%) | $120.39 | $118.75 | 566,100 | $5.14 B |
| 01/23/2025 | $117.50 | $119.05 (1.32%) | $120.60 | $117.47 | 706,208 | $5.12 B |
| 01/22/2025 | $117.24 | $117.49 (0.21%) | $118.58 | $116.06 | 970,642 | $5.05 B |
| 01/21/2025 | $116.17 | $116.54 (0.32%) | $117.64 | $114.00 | 893,245 | $5.01 B |
| 01/17/2025 | $113.80 | $114.16 (0.32%) | $115.02 | $113.00 | 866,502 | $4.91 B |
| 01/16/2025 | $111.39 | $112.95 (1.4%) | $115.42 | $111.39 | 798,669 | $4.86 B |
| 01/15/2025 | $110.95 | $111.36 (0.37%) | $112.38 | $110.00 | 771,510 | $4.79 B |
| 01/14/2025 | $110.37 | $109.27 (-1%) | $112.00 | $108.03 | 1.03 M | $4.70 B |
| 01/13/2025 | $109.75 | $109.50 (-0.23%) | $110.22 | $105.35 | 979,190 | $4.71 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.
