Stride Inc. (LRN)
NYSE: LRN
· Real-Time Price · USD
160.28
3.20 (2.04%)
At close: Aug 15, 2025, 3:59 PM
160.25
-0.02%
After-hours: Aug 15, 2025, 06:01 PM EDT
LRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 158.09 | 160.10 | 155.27 | 157.08 | 157.08 | -0.80% | 495,319 |
| 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 |
| Aug 8, 2025 | 145.90 | 152.52 | 145.45 | 149.45 | 149.45 | 3.75% | 991,175 |
| Aug 7, 2025 | 147.70 | 147.71 | 140.53 | 144.05 | 144.05 | -2.88% | 1,276,523 |
| Aug 6, 2025 | 149.00 | 161.31 | 145.95 | 148.32 | 148.32 | 15.67% | 2,365,629 |
| Aug 5, 2025 | 130.04 | 131.36 | 127.84 | 128.23 | 128.23 | -1.60% | 823,320 |
| Aug 4, 2025 | 130.00 | 131.41 | 129.19 | 130.31 | 130.31 | 0.81% | 566,314 |
| Aug 1, 2025 | 129.57 | 131.18 | 128.34 | 129.26 | 129.26 | 0.80% | 518,226 |
| Jul 31, 2025 | 128.88 | 130.93 | 127.13 | 128.23 | 128.23 | -0.71% | 456,400 |
| Jul 30, 2025 | 127.97 | 129.83 | 127.97 | 129.15 | 129.15 | 0.46% | 684,536 |
| Jul 29, 2025 | 129.00 | 130.44 | 128.00 | 128.56 | 128.56 | 0.11% | 561,446 |
| Jul 28, 2025 | 130.03 | 130.49 | 126.89 | 128.42 | 128.42 | -1.17% | 594,601 |
| Jul 25, 2025 | 129.65 | 130.83 | 129.13 | 129.94 | 129.94 | 0.56% | 344,259 |
| Jul 24, 2025 | 130.88 | 130.88 | 128.86 | 129.21 | 129.21 | -1.16% | 420,312 |
| Jul 23, 2025 | 129.62 | 130.90 | 127.31 | 130.72 | 130.72 | 0.76% | 596,452 |
| Jul 22, 2025 | 131.90 | 133.10 | 129.56 | 129.74 | 129.74 | -2.08% | 504,304 |
| Jul 21, 2025 | 134.39 | 135.00 | 131.07 | 132.49 | 132.49 | -0.58% | 1,007,915 |
| Jul 18, 2025 | 134.00 | 135.44 | 132.88 | 133.26 | 133.26 | 0.38% | 536,100 |