Skip to main content

Stride, Inc. Common Stock (NY:LRN)

144.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 07, 2025 147.70 147.71 140.53 144.05 1,276,523 -4.27(-2.88%)
Aug 06, 2025 149.00 161.31 145.95 148.32 2,365,559 +20.09(+15.67%)
Aug 05, 2025 130.04 131.36 127.84 128.23 822,297 -2.08(-1.60%)
Aug 04, 2025 130.00 131.41 129.19 130.31 565,309 +1.05(+0.81%)
Aug 01, 2025 129.57 131.18 128.34 129.26 518,226 +1.03(+0.80%)
Jul 31, 2025 128.88 130.93 127.13 128.23 456,370 -0.92(-0.71%)
Jul 30, 2025 127.97 129.83 127.97 129.15 684,455 +0.59(+0.46%)
Jul 29, 2025 129.00 130.44 128.00 128.56 561,446 +0.14(+0.11%)
Jul 28, 2025 130.03 130.49 126.89 128.42 594,600 -1.52(-1.17%)
Jul 25, 2025 129.65 130.83 129.13 129.94 344,259 +0.73(+0.56%)
Jul 24, 2025 130.88 130.88 128.86 129.21 420,312 -1.51(-1.16%)
Jul 23, 2025 129.62 130.90 127.31 130.72 596,438 +0.98(+0.76%)
Jul 22, 2025 131.90 133.10 129.56 129.74 504,301 -2.75(-2.08%)
Jul 21, 2025 134.39 135.00 131.07 132.49 1,007,906 -0.77(-0.58%)
Jul 18, 2025 134.00 135.44 132.88 133.26 536,070 +0.51(+0.38%)
Jul 17, 2025 131.78 133.81 131.78 132.75 518,284 -0.36(-0.27%)
Jul 16, 2025 134.18 135.68 131.31 133.11 546,774 -1.38(-1.03%)
Jul 15, 2025 134.96 135.98 133.66 134.49 549,429 -0.51(-0.38%)
Jul 14, 2025 134.56 136.82 133.50 135.00 551,257 +0.51(+0.38%)
Jul 11, 2025 136.16 137.11 133.73 134.49 560,367 -1.43(-1.05%)
Jul 10, 2025 136.25 137.58 135.39 135.92 481,181 -0.36(-0.26%)
Jul 09, 2025 136.84 137.38 134.81 136.28 386,388 +0.06(+0.04%)
Jul 08, 2025 138.23 138.97 133.45 136.22 624,608 -2.00(-1.45%)
Jul 07, 2025 138.60 139.90 137.42 138.22 580,339 -0.38(-0.27%)
Jul 03, 2025 137.76 139.28 135.70 138.60 271,137 +0.98(+0.71%)
Jul 02, 2025 140.35 141.40 134.10 137.62 1,316,375 -3.93(-2.78%)
Jul 01, 2025 146.26 146.50 140.85 141.55 659,939 -3.64(-2.51%)
Jun 30, 2025 145.33 146.92 143.70 145.19 467,905 -0.43(-0.30%)
Jun 27, 2025 143.41 145.75 142.48 145.62 681,202 +2.85(+2.00%)
Jun 26, 2025 141.82 143.33 140.54 142.77 564,848 +1.29(+0.91%)
Jun 25, 2025 144.55 144.55 141.07 141.48 567,262 -3.07(-2.12%)
Jun 24, 2025 149.26 149.41 143.50 144.55 767,255 -2.54(-1.73%)
Jun 23, 2025 143.50 149.30 143.00 147.09 555,285 +1.22(+0.84%)
Jun 20, 2025 145.57 146.90 144.15 145.87 737,026 +0.99(+0.68%)
Jun 18, 2025 144.75 146.62 144.01 144.88 391,703 +0.38(+0.26%)
Jun 17, 2025 142.97 145.25 141.80 144.50 404,712 +0.80(+0.56%)
Jun 16, 2025 144.68 146.54 143.29 143.70 439,382 +0.45(+0.31%)
Jun 13, 2025 139.96 143.30 139.96 143.25 486,950 +1.29(+0.91%)
Jun 12, 2025 140.52 142.23 139.75 141.96 577,308 -0.35(-0.25%)
Jun 11, 2025 140.44 143.72 139.50 142.31 820,128 +2.56(+1.83%)
Jun 10, 2025 141.30 142.36 137.31 139.75 549,729 -1.47(-1.04%)
Jun 09, 2025 145.39 145.39 137.15 141.22 835,188 -4.24(-2.91%)
Jun 06, 2025 146.22 147.05 144.21 145.46 553,439 +0.77(+0.53%)
Jun 05, 2025 144.19 145.65 142.99 144.69 686,921 +1.05(+0.73%)
Jun 04, 2025 142.11 145.41 141.03 143.64 947,579 +1.09(+0.76%)
Jun 03, 2025 159.63 159.63 140.48 142.55 2,308,167 -15.78(-9.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.