Stride Inc. (LRN)
NYSE: LRN
· Real-Time Price · USD
164.34
3.61 (2.25%)
At close: Sep 08, 2025, 3:59 PM
164.46
0.07%
Pre-market: Sep 09, 2025, 07:08 AM EDT
LRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 160.49 | 164.59 | 159.26 | 164.42 | 164.42 | 2.30% | 452,282 |
| Sep 5, 2025 | 162.41 | 163.70 | 157.20 | 160.73 | 160.73 | -0.93% | 547,392 |
| Sep 4, 2025 | 160.00 | 164.49 | 159.85 | 162.24 | 162.24 | 1.54% | 397,062 |
| Sep 3, 2025 | 161.88 | 162.62 | 158.36 | 159.78 | 159.78 | -1.22% | 403,456 |
| Sep 2, 2025 | 160.81 | 163.15 | 159.50 | 161.75 | 161.75 | -0.88% | 537,681 |
| Aug 29, 2025 | 166.48 | 166.91 | 162.16 | 163.19 | 163.19 | -1.49% | 634,200 |
| Aug 28, 2025 | 168.18 | 169.08 | 165.50 | 165.66 | 165.66 | -2.44% | 593,600 |
| Aug 27, 2025 | 169.55 | 171.17 | 169.35 | 169.81 | 169.81 | 0.01% | 374,200 |
| Aug 26, 2025 | 165.45 | 170.88 | 165.23 | 169.79 | 169.79 | 2.06% | 538,511 |
| Aug 25, 2025 | 165.29 | 167.66 | 164.76 | 166.37 | 166.37 | 0.73% | 1,170,200 |
| Aug 22, 2025 | 167.43 | 169.87 | 164.49 | 165.17 | 165.17 | -1.55% | 740,093 |
| Aug 21, 2025 | 164.00 | 168.00 | 163.16 | 167.77 | 167.77 | 2.72% | 561,038 |
| Aug 20, 2025 | 162.95 | 164.34 | 161.89 | 163.33 | 163.33 | -0.18% | 510,545 |
| Aug 19, 2025 | 163.05 | 164.41 | 160.71 | 163.62 | 163.62 | 0.61% | 493,329 |
| Aug 18, 2025 | 159.94 | 164.08 | 159.94 | 162.63 | 162.63 | 1.52% | 727,833 |
| Aug 15, 2025 | 158.14 | 160.67 | 157.13 | 160.19 | 160.19 | 1.98% | 548,462 |
| Aug 14, 2025 | 158.09 | 160.10 | 155.27 | 157.08 | 157.08 | -0.80% | 495,400 |
| Aug 13, 2025 | 157.60 | 159.05 | 155.12 | 158.35 | 158.35 | 0.62% | 998,714 |
| Aug 12, 2025 | 150.44 | 157.38 | 150.09 | 157.38 | 157.38 | 4.62% | 857,034 |
| Aug 11, 2025 | 149.20 | 151.15 | 145.70 | 150.43 | 150.43 | 0.66% | 718,011 |