5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
-52.22%
6 MONTH PERFORMANCE
-49.24%
YEAR-TO-DATE PERFORMANCE
+6.55%
1 YEAR PERFORMANCE
-36.54%
Stride Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $68.14 | $69.23 (1.6%) | $69.55 | $67.50 | 940.70 K | $3.00 B |
| 01/07/2026 | $68.35 | $67.80 (-0.8%) | $68.45 | $66.67 | 1.02 M | $2.94 B |
| 01/06/2026 | $68.00 | $68.34 (0.5%) | $69.84 | $67.79 | 1.14 M | $2.96 B |
| 01/05/2026 | $64.35 | $67.60 (5.05%) | $69.58 | $63.42 | 2.24 M | $2.93 B |
| 01/02/2026 | $64.92 | $64.61 (-0.48%) | $65.30 | $64.18 | 600.04 K | $2.80 B |
| 12/31/2025 | $65.28 | $64.93 (-0.54%) | $65.47 | $64.86 | 642.10 K | $2.82 B |
| 12/30/2025 | $66.37 | $65.51 (-1.3%) | $66.65 | $65.50 | 856.73 K | $2.84 B |
| 12/29/2025 | $66.27 | $66.59 (0.48%) | $66.64 | $65.29 | 771.85 K | $2.89 B |
| 12/26/2025 | $65.84 | $66.21 (0.56%) | $66.46 | $65.40 | 496.84 K | $2.87 B |
| 12/24/2025 | $65.22 | $65.95 (1.12%) | $66.26 | $65.13 | 402.43 K | $2.86 B |
| 12/23/2025 | $66.49 | $65.45 (-1.56%) | $66.78 | $65.00 | 1.75 M | $2.84 B |
| 12/22/2025 | $65.84 | $66.20 (0.55%) | $66.41 | $65.24 | 702.90 K | $2.87 B |
| 12/19/2025 | $65.65 | $66.08 (0.65%) | $67.81 | $65.49 | 2.35 M | $2.87 B |
| 12/18/2025 | $66.47 | $65.78 (-1.04%) | $66.97 | $65.43 | 1.09 M | $2.85 B |
| 12/17/2025 | $65.15 | $66.14 (1.52%) | $66.89 | $65.00 | 1.08 M | $2.87 B |
| 12/16/2025 | $64.60 | $65.82 (1.89%) | $67.75 | $64.01 | 2.14 M | $2.85 B |
| 12/15/2025 | $64.87 | $63.91 (-1.48%) | $65.61 | $63.73 | 1.11 M | $2.77 B |
| 12/12/2025 | $63.40 | $64.50 (1.74%) | $65.30 | $63.09 | 1.22 M | $2.80 B |
| 12/11/2025 | $62.50 | $63.41 (1.46%) | $63.73 | $62.06 | 1.28 M | $2.75 B |
| 12/10/2025 | $61.87 | $62.72 (1.37%) | $62.80 | $61.15 | 1.60 M | $2.72 B |
| 12/09/2025 | $61.50 | $61.96 (0.75%) | $63.17 | $61.07 | 1.24 M | $2.69 B |
| 12/08/2025 | $62.42 | $61.51 (-1.46%) | $62.84 | $61.13 | 1.08 M | $2.67 B |
| 12/05/2025 | $61.19 | $62.68 (2.44%) | $63.92 | $61.16 | 1.66 M | $2.72 B |
| 12/04/2025 | $61.47 | $61.02 (-0.73%) | $61.86 | $60.61 | 1.10 M | $2.65 B |
| 12/03/2025 | $62.09 | $61.21 (-1.42%) | $62.84 | $61.12 | 1.39 M | $2.65 B |
| 12/02/2025 | $63.16 | $62.14 (-1.61%) | $64.05 | $62.09 | 1.38 M | $2.70 B |
| 12/01/2025 | $63.46 | $62.62 (-1.32%) | $64.79 | $62.62 | 1.09 M | $2.72 B |
| 11/28/2025 | $63.72 | $63.53 (-0.3%) | $64.58 | $63.46 | 522.40 K | $2.76 B |
| 11/26/2025 | $63.07 | $63.80 (1.16%) | $64.33 | $62.88 | 936.46 K | $2.77 B |
| 11/25/2025 | $63.26 | $62.96 (-0.47%) | $64.12 | $62.92 | 1.33 M | $2.73 B |
| 11/24/2025 | $64.77 | $63.17 (-2.47%) | $65.04 | $61.89 | 1.83 M | $2.74 B |
| 11/21/2025 | $65.86 | $65.57 (-0.44%) | $67.26 | $65.45 | 1.87 M | $2.84 B |
| 11/20/2025 | $65.67 | $65.76 (0.14%) | $67.63 | $65.58 | 1.87 M | $2.85 B |
| 11/19/2025 | $65.01 | $65.83 (1.26%) | $66.40 | $64.87 | 1.22 M | $2.86 B |
| 11/18/2025 | $62.72 | $64.57 (2.95%) | $65.07 | $62.66 | 1.36 M | $2.80 B |
| 11/17/2025 | $64.25 | $62.74 (-2.35%) | $64.25 | $62.49 | 1.54 M | $2.72 B |
| 11/14/2025 | $64.42 | $64.10 (-0.5%) | $65.53 | $63.61 | 1.29 M | $2.78 B |
| 11/13/2025 | $65.90 | $64.98 (-1.4%) | $67.10 | $64.40 | 1.49 M | $2.82 B |
| 11/12/2025 | $65.68 | $65.61 (-0.11%) | $67.85 | $64.68 | 1.55 M | $2.85 B |
| 11/11/2025 | $65.00 | $66.59 (2.45%) | $66.92 | $63.86 | 2.30 M | $2.89 B |
| 11/10/2025 | $71.75 | $65.19 (-9.14%) | $72.30 | $65.06 | 3.46 M | $2.83 B |
| 11/07/2025 | $70.15 | $72.01 (2.65%) | $72.23 | $69.48 | 2.26 M | $3.12 B |
| 11/06/2025 | $71.09 | $70.62 (-0.66%) | $71.61 | $69.55 | 1.81 M | $3.06 B |
| 11/05/2025 | $71.36 | $71.90 (0.76%) | $73.16 | $71.21 | 2.30 M | $3.12 B |
| 11/04/2025 | $71.20 | $71.07 (-0.18%) | $72.66 | $70.00 | 3.80 M | $3.08 B |
| 11/03/2025 | $70.50 | $71.68 (1.67%) | $72.21 | $68.14 | 4.01 M | $3.11 B |
| 10/31/2025 | $67.00 | $68.04 (1.55%) | $68.77 | $65.11 | 4.32 M | $2.95 B |
| 10/30/2025 | $69.60 | $66.72 (-4.14%) | $73.45 | $66.45 | 7.59 M | $2.89 B |
| 10/29/2025 | $85.02 | $70.05 (-17.61%) | $86.97 | $68.83 | 25.13 M | $3.04 B |
| 10/28/2025 | $151.56 | $153.53 (1.3%) | $155.06 | $151.42 | 1.45 M | $6.66 B |
| 10/27/2025 | $152.14 | $152.64 (0.33%) | $153.00 | $150.47 | 808.50 K | $6.62 B |
| 10/24/2025 | $152.78 | $152.11 (-0.44%) | $154.95 | $151.00 | 468.73 K | $6.55 B |
| 10/23/2025 | $152.59 | $151.94 (-0.43%) | $154.50 | $150.91 | 482.88 K | $6.54 B |
| 10/22/2025 | $153.29 | $152.51 (-0.51%) | $154.57 | $150.20 | 492.52 K | $6.56 B |
| 10/21/2025 | $144.92 | $152.33 (5.11%) | $152.39 | $144.34 | 634.34 K | $6.56 B |
| 10/20/2025 | $146.05 | $145.59 (-0.31%) | $147.73 | $144.56 | 3.00 M | $6.27 B |
| 10/17/2025 | $140.15 | $144.95 (3.42%) | $145.08 | $140.15 | 603.82 K | $6.24 B |
| 10/16/2025 | $145.27 | $140.68 (-3.16%) | $145.76 | $137.69 | 961.71 K | $6.06 B |
| 10/15/2025 | $145.43 | $146.25 (0.56%) | $148.19 | $145.05 | 1.04 M | $6.29 B |
| 10/14/2025 | $144.55 | $146.40 (1.28%) | $146.43 | $143.67 | 345.93 K | $6.30 B |
| 10/13/2025 | $143.52 | $144.99 (1.02%) | $146.13 | $143.52 | 447.70 K | $6.24 B |
| 10/10/2025 | $144.55 | $144.57 (0.01%) | $148.37 | $143.98 | 454.77 K | $6.22 B |
| 10/09/2025 | $144.00 | $144.80 (0.56%) | $146.93 | $143.08 | 848.16 K | $6.23 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.
