Stride, Inc.LRNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $84.37 | $85.92 | $82.54 | $84.60 | 2.36M |
| 1/29/2026 | $80.73 | $84.41 | $77.80 | $84.04 | 2.74M |
| 1/28/2026 | $90.00 | $92.46 | $82.69 | $82.75 | 6.86M |
| 1/27/2026 | $71.00 | $72.63 | $69.50 | $72.43 | 2.35M |
| 1/26/2026 | $73.63 | $73.89 | $71.60 | $71.60 | 1.67M |
| 1/23/2026 | $73.07 | $73.31 | $71.33 | $73.26 | 1.04M |
| 1/22/2026 | $71.92 | $73.20 | $71.70 | $72.93 | 1.05M |
| 1/21/2026 | $69.30 | $71.66 | $68.92 | $71.61 | 1.27M |
| 1/20/2026 | $69.71 | $70.39 | $68.82 | $69.40 | 1.04M |
| 1/16/2026 | $69.50 | $70.45 | $68.55 | $69.71 | 795,420 |
| 1/15/2026 | $70.44 | $71.17 | $69.59 | $69.79 | 661,122 |
| 1/14/2026 | $69.10 | $70.88 | $68.86 | $70.38 | 2.45M |
| 1/13/2026 | $69.58 | $69.93 | $67.29 | $69.03 | 641,302 |
| 1/12/2026 | $69.65 | $70.19 | $67.87 | $68.98 | 1.03M |
| 1/9/2026 | $69.50 | $70.37 | $67.23 | $70.16 | 1.30M |
| 1/8/2026 | $68.14 | $69.55 | $67.50 | $69.23 | 940,700 |
| 1/7/2026 | $68.35 | $68.45 | $66.67 | $67.80 | 1.02M |
| 1/6/2026 | $68.00 | $69.84 | $67.79 | $68.34 | 1.14M |
| 1/5/2026 | $64.35 | $69.58 | $63.42 | $67.60 | 2.24M |
| 1/2/2026 | $64.92 | $65.30 | $64.18 | $64.61 | 600,042 |
| 12/31/2025 | $65.28 | $65.47 | $64.86 | $64.93 | 642,100 |
| 12/30/2025 | $66.37 | $66.65 | $65.50 | $65.51 | 856,731 |
| 12/29/2025 | $66.27 | $66.64 | $65.29 | $66.59 | 771,850 |
| 12/26/2025 | $65.84 | $66.46 | $65.40 | $66.21 | 496,837 |
| 12/24/2025 | $65.22 | $66.26 | $65.13 | $65.95 | 402,432 |
| 12/23/2025 | $66.49 | $66.78 | $65.00 | $65.45 | 1.75M |
| 12/22/2025 | $65.84 | $66.41 | $65.24 | $66.20 | 702,900 |
| 12/19/2025 | $65.65 | $67.81 | $65.49 | $66.08 | 2.35M |
| 12/18/2025 | $66.47 | $66.97 | $65.43 | $65.78 | 1.09M |
| 12/17/2025 | $65.15 | $66.89 | $65.00 | $66.14 | 1.08M |
| 12/16/2025 | $64.60 | $67.75 | $64.01 | $65.82 | 2.14M |
| 12/15/2025 | $64.87 | $65.61 | $63.73 | $63.91 | 1.11M |
| 12/12/2025 | $63.40 | $65.30 | $63.09 | $64.50 | 1.22M |
| 12/11/2025 | $62.50 | $63.73 | $62.06 | $63.41 | 1.28M |
| 12/10/2025 | $61.87 | $62.80 | $61.15 | $62.72 | 1.60M |
| 12/9/2025 | $61.50 | $63.17 | $61.07 | $61.96 | 1.24M |
| 12/8/2025 | $62.42 | $62.84 | $61.13 | $61.51 | 1.08M |
| 12/5/2025 | $61.19 | $63.92 | $61.16 | $62.68 | 1.66M |
| 12/4/2025 | $61.47 | $61.86 | $60.61 | $61.02 | 1.10M |
| 12/3/2025 | $62.09 | $62.84 | $61.12 | $61.21 | 1.39M |
| 12/2/2025 | $63.16 | $64.05 | $62.09 | $62.14 | 1.38M |
| 12/1/2025 | $63.46 | $64.79 | $62.62 | $62.62 | 1.09M |
| 11/28/2025 | $63.72 | $64.58 | $63.46 | $63.53 | 522,400 |
| 11/26/2025 | $63.07 | $64.33 | $62.88 | $63.80 | 936,460 |
| 11/25/2025 | $63.26 | $64.12 | $62.92 | $62.96 | 1.33M |
| 11/24/2025 | $64.77 | $65.04 | $61.89 | $63.17 | 1.83M |
| 11/21/2025 | $65.86 | $67.26 | $65.45 | $65.57 | 1.87M |
| 11/20/2025 | $65.67 | $67.63 | $65.58 | $65.76 | 1.87M |
| 11/19/2025 | $65.01 | $66.40 | $64.87 | $65.83 | 1.22M |
| 11/18/2025 | $62.72 | $65.07 | $62.66 | $64.57 | 1.36M |
| 11/17/2025 | $64.25 | $64.25 | $62.49 | $62.74 | 1.54M |
| 11/14/2025 | $64.42 | $65.53 | $63.61 | $64.10 | 1.29M |
| 11/13/2025 | $65.90 | $67.10 | $64.40 | $64.98 | 1.49M |
| 11/12/2025 | $65.68 | $67.85 | $64.68 | $65.61 | 1.55M |
| 11/11/2025 | $65.00 | $66.92 | $63.86 | $66.59 | 2.30M |
| 11/10/2025 | $71.75 | $72.30 | $65.06 | $65.19 | 3.46M |
| 11/7/2025 | $70.15 | $72.23 | $69.48 | $72.01 | 2.26M |
| 11/6/2025 | $71.09 | $71.61 | $69.55 | $70.62 | 1.81M |
| 11/5/2025 | $71.36 | $73.16 | $71.21 | $71.90 | 2.30M |
| 11/4/2025 | $71.20 | $72.66 | $70.00 | $71.07 | 3.80M |
| 11/3/2025 | $70.50 | $72.21 | $68.14 | $71.68 | 4.01M |