Want to see LRN full AI Analyst Report?
Stride (LRN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.80 | 80.80 | 77.78 | 78.36 | 78.36 | -2.90% | 634,124 | 0.76 |
| Oct 29, 2026 | 80.12 | 81.41 | 79.68 | 80.70 | 80.70 | +0.75% | 793,263 | 0.94 |
| Oct 28, 2026 | 81.00 | 81.98 | 78.81 | 80.10 | 80.10 | +1.12% | 622,361 | 0.71 |
| Oct 27, 2026 | 78.04 | 79.79 | 78.04 | 79.21 | 79.21 | +1.01% | 917,048 | 1.02 |
| Oct 26, 2026 | 78.52 | 79.93 | 77.04 | 78.42 | 78.42 | -1.23% | 708,152 | 0.79 |
| Oct 23, 2026 | 80.00 | 80.69 | 78.83 | 79.40 | 79.40 | -1.59% | 1,282,082 | 1.44 |
| Oct 22, 2026 | 78.24 | 80.72 | 76.95 | 80.68 | 80.68 | +5.62% | 1,288,175 | 1.46 |
| Oct 21, 2026 | 78.31 | 80.77 | 74.00 | 76.39 | 76.39 | -3.24% | 2,837,618 | 3.33 |
| Oct 20, 2026 | 81.73 | 82.85 | 78.30 | 78.95 | 78.95 | -2.52% | 1,428,413 | 1.70 |
| Oct 19, 2026 | 82.35 | 82.62 | 80.50 | 80.99 | 80.99 | -1.70% | 800,535 | 0.96 |
| Oct 16, 2026 | 83.52 | 84.05 | 81.61 | 82.39 | 82.39 | -0.95% | 698,013 | 0.84 |
| Oct 15, 2026 | 83.60 | 84.41 | 82.10 | 83.18 | 83.18 | +0.76% | 690,579 | 0.84 |
| Oct 14, 2026 | 82.34 | 83.06 | 80.88 | 82.55 | 82.55 | -0.54% | 844,188 | 1.03 |
| Oct 13, 2026 | 84.58 | 84.74 | 82.91 | 83.00 | 83.00 | -1.69% | 626,153 | 0.76 |
| Oct 12, 2026 | 85.15 | 85.81 | 83.63 | 84.43 | 84.43 | -1.36% | 690,780 | 0.82 |
| Oct 09, 2026 | 82.00 | 85.73 | 81.78 | 85.59 | 85.59 | +5.20% | 761,420 | 0.90 |
| Oct 08, 2026 | 79.86 | 81.53 | 79.86 | 81.36 | 81.36 | +2.19% | 766,868 | 0.91 |
| Oct 07, 2026 | 79.90 | 80.59 | 78.72 | 79.62 | 79.62 | -0.16% | 497,059 | 0.59 |
| Oct 06, 2026 | 79.23 | 79.81 | 77.97 | 79.75 | 79.75 | +1.10% | 600,862 | 0.72 |
| Oct 05, 2026 | 78.67 | 79.14 | 77.74 | 78.88 | 78.88 | -0.01% | 868,850 | 1.05 |
| Oct 02, 2026 | 78.32 | 79.53 | 78.11 | 78.89 | 78.89 | +1.77% | 702,977 | 0.85 |
| Oct 01, 2026 | 78.69 | 79.69 | 77.50 | 77.52 | 77.52 | -0.59% | 604,660 | 0.73 |
| Sep 30, 2026 | 76.00 | 78.34 | 75.90 | 77.98 | 77.98 | +3.16% | 684,028 | 0.84 |
| Sep 29, 2026 | 76.26 | 76.85 | 74.59 | 75.59 | 75.59 | -1.40% | 615,267 | 0.75 |
| Sep 28, 2026 | 78.50 | 78.50 | 76.50 | 76.66 | 76.66 | -2.42% | 365,094 | 0.44 |
| Sep 25, 2026 | 79.93 | 80.36 | 77.47 | 78.56 | 78.56 | -1.85% | 490,422 | 0.59 |
| Sep 24, 2026 | 78.86 | 80.36 | 78.59 | 80.04 | 80.04 | +1.92% | 481,796 | 0.58 |
| Sep 23, 2026 | 78.62 | 78.67 | 77.00 | 78.53 | 78.53 | -0.20% | 414,369 | 0.49 |
| Sep 22, 2026 | 80.00 | 80.63 | 77.25 | 78.69 | 78.69 | -1.02% | 931,783 | 1.10 |
| Sep 21, 2026 | 78.65 | 79.94 | 78.11 | 79.50 | 79.50 | +0.76% | 1,324,542 | 1.59 |
| Sep 18, 2026 | 80.70 | 80.73 | 78.62 | 78.90 | 78.90 | -2.53% | 1,672,660 | 2.05 |
| Sep 17, 2026 | 82.00 | 82.66 | 80.54 | 80.95 | 80.95 | -1.33% | 522,182 | 0.64 |
| Sep 16, 2026 | 84.26 | 84.45 | 81.95 | 82.04 | 82.04 | -1.82% | 875,741 | 1.06 |
| Sep 15, 2026 | 81.51 | 83.74 | 81.40 | 83.56 | 83.56 | +1.04% | 455,485 | 0.55 |
| Sep 14, 2026 | 83.51 | 84.43 | 82.45 | 82.70 | 82.70 | +0.85% | 488,103 | 0.58 |
| Sep 11, 2026 | 82.09 | 82.81 | 80.44 | 82.00 | 82.00 | +0.68% | 547,268 | 0.60 |
| Sep 10, 2026 | 82.02 | 82.73 | 81.21 | 81.45 | 81.45 | -0.32% | 576,910 | 0.64 |
| Sep 09, 2026 | 82.23 | 83.43 | 81.33 | 81.71 | 81.71 | -0.54% | 1,077,574 | 1.20 |
| Sep 08, 2026 | 83.41 | 84.24 | 82.14 | 82.15 | 82.15 | -2.99% | 967,312 | 1.09 |
| Sep 07, 2026 | 84.57 | 85.86 | 83.70 | 84.68 | 84.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 84.57 | 85.86 | 83.70 | 84.68 | 84.68 | -1.31% | 632,901 | 0.70 |
| Sep 03, 2026 | 85.20 | 87.07 | 84.21 | 85.80 | 85.80 | +0.82% | 509,761 | 0.56 |
| Sep 02, 2026 | 85.30 | 87.41 | 84.90 | 85.10 | 85.10 | -2.50% | 767,358 | 0.85 |
| Sep 01, 2026 | 86.50 | 87.35 | 85.30 | 87.28 | 87.28 | +0.68% | 824,790 | 0.91 |
| Aug 31, 2026 | 86.46 | 87.43 | 86.22 | 86.69 | 86.69 | -0.17% | 601,307 | 0.66 |
| Aug 28, 2026 | 85.46 | 86.93 | 85.42 | 86.84 | 86.84 | +1.81% | 361,697 | 0.39 |
| Aug 27, 2026 | 84.16 | 85.74 | 84.03 | 85.30 | 85.30 | +0.85% | 311,738 | 0.34 |
| Aug 26, 2026 | 84.89 | 86.07 | 83.61 | 84.58 | 84.58 | -1.18% | 435,483 | 0.47 |
| Aug 25, 2026 | 84.10 | 86.21 | 83.49 | 85.59 | 85.59 | +0.61% | 736,545 | 0.79 |
| Aug 24, 2026 | 84.99 | 86.77 | 84.51 | 85.07 | 85.07 | +0.84% | 422,981 | 0.45 |