Stride Inc.

129.06
2.56 (2.02%)
At close: Apr 01, 2025, 3:59 PM
129.50
0.34%
After-hours: Apr 01, 2025, 07:38 PM EDT

Stride Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 124.58 127.00 122.34 126.50 0.30 0.24% 566,339
Mar 28, 2025 126.81 127.44 123.90 126.20 -2.36 -1.84% 467,940
Mar 27, 2025 125.75 129.03 124.19 128.56 2.17 1.72% 501,590
Mar 26, 2025 127.48 129.40 126.15 126.39 -0.74 -0.58% 682,900
Mar 25, 2025 125.38 127.64 125.01 127.13 1.75 1.40% 692,100
Mar 24, 2025 124.53 126.16 123.54 125.38 3.42 2.80% 698,000
Mar 21, 2025 121.75 122.49 119.04 121.96 -0.82 -0.67% 1,030,629
Mar 20, 2025 120.40 125.66 120.00 122.78 1.41 1.16% 802,489
Mar 19, 2025 121.05 122.05 119.09 121.37 1.18 0.98% 766,930
Mar 18, 2025 121.01 121.14 118.98 120.19 -1.74 -1.43% 477,900
Mar 17, 2025 121.23 122.71 119.91 121.93 0.59 0.49% 382,863
Mar 14, 2025 119.21 121.34 117.95 121.34 2.95 2.49% 629,940
Mar 13, 2025 119.94 119.94 116.13 118.39 -1.64 -1.37% 455,200
Mar 12, 2025 121.89 123.20 117.28 120.03 0.49 0.41% 677,216
Mar 11, 2025 119.00 121.40 116.36 119.54 -1.19 -0.99% 583,113
Mar 10, 2025 121.58 122.65 117.91 120.73 -2.49 -2.02% 997,195
Mar 7, 2025 128.27 128.27 112.28 123.22 -9.94 -7.46% 2,486,893
Mar 6, 2025 138.74 140.16 132.87 133.16 -7.70 -5.47% 760,865
Mar 5, 2025 139.58 141.00 137.27 140.86 0.22 0.16% 656,840
Mar 4, 2025 137.18 142.13 135.36 140.64 1.20 0.86% 1,095,557
Mar 3, 2025 137.68 140.97 136.01 139.44 2.64 1.93% 888,821
Feb 28, 2025 133.79 136.90 133.18 136.80 2.59 1.93% 788,036
Feb 27, 2025 135.51 136.35 133.11 134.21 -0.58 -0.43% 482,414
Feb 26, 2025 133.68 137.59 133.26 134.79 1.87 1.41% 454,732
Feb 25, 2025 133.52 134.07 131.62 132.92 -1.15 -0.86% 770,151
Feb 24, 2025 133.97 134.98 131.00 134.07 -0.17 -0.13% 695,119
Feb 21, 2025 139.20 139.20 134.06 134.24 -4.66 -3.35% 697,326
Feb 20, 2025 140.88 141.50 136.57 138.90 -3.06 -2.16% 670,451
Feb 19, 2025 141.30 142.31 139.60 141.96 -0.18 -0.13% 415,721
Feb 18, 2025 140.50 143.32 139.82 142.14 1.94 1.38% 575,446
Feb 14, 2025 139.54 141.76 138.65 140.20 0.86 0.62% 380,600
Feb 13, 2025 141.10 142.00 138.41 139.34 -1.13 -0.80% 683,223
Feb 12, 2025 137.82 140.90 137.23 140.47 1.50 1.08% 519,451
Feb 11, 2025 139.89 140.10 137.60 138.97 -1.76 -1.25% 657,013
Feb 10, 2025 143.00 144.66 139.60 140.73 -1.55 -1.09% 866,416
Feb 7, 2025 139.96 145.00 139.68 142.28 3.00 2.15% 1,447,655
Feb 6, 2025 139.00 140.47 137.80 139.28 0.74 0.53% 865,876
Feb 5, 2025 137.60 140.50 136.57 138.54 1.96 1.44% 911,771
Feb 4, 2025 138.13 140.41 136.29 136.58 -1.08 -0.78% 1,211,600
Feb 3, 2025 132.20 138.43 130.55 137.66 2.76 2.05% 1,198,500
Jan 31, 2025 135.31 137.54 133.61 134.90 0.77 0.57% 1,286,080
Jan 30, 2025 129.08 137.25 128.54 134.13 6.26 4.90% 1,303,200
Jan 29, 2025 127.34 132.88 127.16 127.87 7.22 5.98% 1,916,653
Jan 28, 2025 119.50 121.40 117.79 120.65 1.80 1.51% 1,061,346
Jan 27, 2025 117.55 120.86 115.92 118.85 -0.53 -0.44% 960,823
Jan 24, 2025 118.94 120.39 118.75 119.38 0.33 0.28% 566,100
Jan 23, 2025 117.50 120.60 117.47 119.05 1.56 1.33% 706,208
Jan 22, 2025 117.24 118.58 116.06 117.49 0.95 0.82% 970,642
Jan 21, 2025 116.17 117.64 114.00 116.54 2.38 2.08% 893,245
Jan 17, 2025 113.80 115.02 113.00 114.16 1.21 1.07% 866,502