-
5 DAY PERFORMANCE
+5.90% -
1 MONTH PERFORMANCE
+28.38% -
3 MONTH PERFORMANCE
+22.42% -
6 MONTH PERFORMANCE
+35.88% -
YEAR-TO-DATE PERFORMANCE
+66.55% -
1 YEAR PERFORMANCE
+74.61%
Stride, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $99.46 | $98.89 (-0.57%) | $99.61 | $98.25 | 794,682 | $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 |
| 08/20/2024 | $83.04 | $80.17 (-3.46%) | $83.04 | $78.88 | 882,562 | $3.43 B |
| 08/19/2024 | $82.06 | $83.77 (2.08%) | $83.97 | $81.88 | 453,112 | $3.58 B |
| 08/16/2024 | $82.02 | $82.53 (0.62%) | $82.87 | $81.09 | 1.02 M | $3.53 B |
| 08/15/2024 | $83.77 | $82.02 (-2.09%) | $83.84 | $81.94 | 1.53 M | $3.51 B |
| 08/14/2024 | $82.64 | $82.49 (-0.18%) | $83.48 | $81.14 | 782,000 | $3.53 B |
| 08/13/2024 | $80.17 | $82.36 (2.73%) | $82.56 | $79.94 | 578,468 | $3.52 B |
| 08/12/2024 | $82.02 | $79.79 (-2.72%) | $82.40 | $78.97 | 483,302 | $3.41 B |
| 08/09/2024 | $80.88 | $81.99 (1.37%) | $82.12 | $79.72 | 1.38 M | $3.51 B |
| 08/08/2024 | $79.80 | $80.77 (1.22%) | $81.25 | $78.19 | 860,369 | $3.45 B |