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 |
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.
