Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Stride, Inc. (LRN)

Time to buy LRN?
140.12
+2.18
+(1.58%)
At close: April 23 at 4:00:02 PM EDT
139.75
-0.37
(-0.26%)
Pre-Market: 5:08:47 AM EDT
Time to buy LRN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025141.88146.49139.63140.12140.12894,800
Apr 22, 2025134.90138.58133.85137.94137.94613,300
Apr 21, 2025138.01139.13132.03133.01133.01748,500
Apr 17, 2025135.53137.50134.50135.86135.86523,300
Apr 16, 2025136.46137.20133.58135.46135.46655,900
Apr 15, 2025135.99138.35134.64137.61137.61522,900
Apr 14, 2025136.46137.55132.41134.79134.79489,800
Apr 11, 2025134.13136.73132.00134.80134.80811,800
Apr 10, 2025131.90135.76129.50133.74133.74688,500
Apr 9, 2025123.19134.46122.65133.70133.701,190,300
Apr 8, 2025129.50132.46123.09124.45124.45796,000
Apr 7, 2025119.10129.51118.13126.41126.41938,500
Apr 4, 2025126.67126.83121.17125.01125.011,106,000
Apr 3, 2025126.02130.79124.55130.52130.52702,500
Apr 2, 2025126.35131.87126.35131.21131.21456,500
Apr 1, 2025126.91129.52125.75129.12129.12517,700
Mar 31, 2025124.58127.00122.34126.50126.50566,500
Mar 28, 2025126.81127.44123.90126.20126.20467,900
Mar 27, 2025125.75129.03124.19128.56128.56501,500
Mar 26, 2025127.48129.40126.15126.39126.39682,900
Mar 25, 2025125.38127.64125.01127.13127.13692,100
Mar 24, 2025124.53126.16123.54125.38125.38698,000
Mar 21, 2025121.75122.49119.04121.96121.961,030,300
Mar 20, 2025120.40125.66120.00122.78122.78802,300
Mar 19, 2025121.05122.05119.09121.37121.37766,900
Mar 18, 2025121.01121.14118.98120.19120.19477,900
Mar 17, 2025121.23122.71119.91121.93121.93382,800
Mar 14, 2025119.21121.34117.95121.34121.34629,900
Mar 13, 2025119.94119.94116.13118.39118.39455,200
Mar 12, 2025121.89123.20117.28120.03120.03677,200
Mar 11, 2025119.00121.40116.36119.54119.54583,100
Mar 10, 2025121.58122.65117.91120.73120.73997,100
Mar 7, 2025128.27128.27112.28123.22123.222,486,800
Mar 6, 2025138.74140.16132.87133.16133.16760,700
Mar 5, 2025139.58141.00137.27140.86140.86656,800
Mar 4, 2025137.18142.13135.36140.64140.641,095,300
Mar 3, 2025137.68140.97136.01139.44139.44888,800
Feb 28, 2025133.79136.90133.18136.80136.80787,900
Feb 27, 2025135.51136.35133.11134.21134.21482,400
Feb 26, 2025133.68137.59133.26134.79134.79454,700
Feb 25, 2025133.52134.07131.62132.92132.92770,100
Feb 24, 2025133.97134.98131.00134.07134.07695,100
Feb 21, 2025139.20139.20134.06134.24134.24697,300
Feb 20, 2025140.88141.50136.57138.90138.90670,300
Feb 19, 2025141.30142.31139.60141.96141.96415,700
Feb 18, 2025140.50143.32139.82142.14142.14575,400
Feb 14, 2025139.54141.76138.65140.20140.20380,600
Feb 13, 2025141.10142.00138.41139.34139.34683,000
Feb 12, 2025137.82140.90137.23140.47140.47519,400
Feb 11, 2025139.89140.10137.60138.97138.97656,900
Feb 10, 2025143.00144.66139.60140.73140.73866,400
Feb 7, 2025139.96145.00139.68142.28142.281,447,600
Feb 6, 2025139.00140.47137.80139.28139.28865,800
Feb 5, 2025137.60140.50136.57138.54138.54911,600
Feb 4, 2025138.13140.41136.29136.58136.581,211,600
Feb 3, 2025132.20138.43130.55137.66137.661,198,500
Jan 31, 2025135.31137.54133.61134.90134.901,285,800
Jan 30, 2025129.08137.25128.54134.13134.131,303,200
Jan 29, 2025127.34132.88127.16127.87127.871,916,500
Jan 28, 2025119.50121.40117.79120.64120.641,061,300
Jan 27, 2025117.55120.86115.92118.91118.91960,800
Jan 24, 2025118.94120.39118.75119.38119.38566,100
Jan 23, 2025117.50120.60117.47119.05119.05706,100
Jan 22, 2025117.24118.58116.06117.49117.49970,600
Jan 21, 2025116.17117.64114.00116.54116.54893,200
Jan 17, 2025113.80115.02113.00114.16114.16866,400
Jan 16, 2025111.39115.42111.39112.95112.95798,600
Jan 15, 2025110.95112.38110.00111.36111.36771,200
Jan 14, 2025110.37112.00108.03109.27109.271,030,900
Jan 13, 2025109.75110.22105.35109.50109.50979,000
Jan 10, 2025110.33114.72109.40111.13111.131,627,300
Jan 8, 2025106.72110.61105.26109.02109.021,068,800
Jan 7, 2025106.93108.02104.59107.22107.22467,500
Jan 6, 2025107.33108.94105.25106.57106.57941,900
Jan 3, 2025106.75107.60106.07107.14107.14542,700
Jan 2, 2025104.49107.95103.74106.34106.34862,500
Dec 31, 2024105.70106.58103.86103.93103.93395,700
Dec 30, 2024104.50107.33104.50105.46105.46548,700
Dec 27, 2024105.35105.35103.75104.97104.97322,800
Dec 26, 2024105.21106.66104.68105.50105.50307,500
Dec 24, 2024104.66106.07102.98105.48105.48172,900
Dec 23, 2024104.89105.26102.72104.77104.77372,700
Dec 20, 2024105.03106.23104.00105.21105.21691,300
Dec 19, 2024106.44107.67105.14106.08106.081,181,800
Dec 18, 2024108.36109.52104.36105.29105.29693,500
Dec 17, 2024108.33109.24107.15107.60107.60843,300
Dec 16, 2024105.48109.16103.08108.94108.94772,900
Dec 13, 2024107.35108.09106.18106.22106.22408,900
Dec 12, 2024106.34107.52105.91107.41107.41410,300
Dec 11, 2024107.19108.19106.21106.23106.23529,800
Dec 10, 2024107.05107.65105.49106.23106.231,070,500
Dec 9, 2024110.08110.17107.00107.89107.89620,300
Dec 6, 2024110.82112.09109.60110.44110.44510,100
Dec 5, 2024110.98112.53109.58110.54110.54862,600
Dec 4, 2024111.00112.80109.80110.79110.79959,600
Dec 3, 2024106.72111.14106.32110.04110.04974,700
Dec 2, 2024106.89107.34105.00106.99106.99740,200
Nov 29, 2024106.90107.23105.23106.87106.87360,000
Nov 27, 2024108.15108.40105.35107.04107.04526,900
Nov 26, 2024105.57108.48104.97108.45108.45574,700
Nov 25, 2024104.99107.41103.88106.07106.07743,000
Nov 22, 2024103.72103.97101.99103.95103.95622,600
Nov 21, 2024103.43104.68102.56103.41103.41627,400
Nov 20, 2024101.66103.35100.63102.80102.80553,300
Nov 19, 2024101.15102.16100.50101.66101.66638,500
Nov 18, 2024100.70103.22100.34101.55101.55598,100
Nov 15, 2024100.21101.4098.96100.33100.33493,000
Nov 14, 2024100.95101.2899.1599.6299.62595,100
Nov 13, 2024102.29102.58100.45100.45100.45640,100
Nov 12, 2024102.49103.98101.42102.29102.29603,700
Nov 11, 2024103.35103.35100.66102.89102.89565,500
Nov 8, 202499.79103.4099.51101.88101.88986,900
Nov 7, 202499.4699.6198.2598.8998.89794,700
Nov 6, 202498.1799.4895.8499.4699.461,170,400
Nov 5, 202493.4895.6993.4894.7794.771,264,000
Nov 4, 202492.5694.4091.8693.0893.08583,100
Nov 1, 202494.2195.2592.5393.3793.371,404,200
Oct 31, 202494.4396.0793.2593.2893.28900,600
Oct 30, 202491.3295.4791.3294.0794.071,156,200
Oct 29, 202491.0591.4489.1191.0791.071,040,700
Oct 28, 202491.9892.3490.6791.0191.011,539,300
Oct 25, 202492.3392.3589.8391.2591.251,634,200
Oct 24, 202490.0392.7587.8192.3392.332,535,900
Oct 23, 202484.5389.8482.8689.7189.718,920,000
Oct 22, 202464.5565.0963.3664.4964.493,004,900
Oct 21, 202464.6965.3163.5264.6264.621,533,000
Oct 18, 202465.8266.0564.4164.5264.522,577,700
Oct 17, 202464.0065.8063.2565.6665.663,370,500
Oct 16, 202468.9771.8763.3764.0464.045,884,900
Oct 15, 202470.8871.8670.5470.5970.591,408,400
Oct 14, 202471.9172.1170.6671.3371.33959,800
Oct 11, 202473.9874.4171.5771.7571.751,419,500
Oct 10, 202474.5574.6173.0573.3273.321,025,400
Oct 9, 202477.2477.6374.0274.9074.901,299,400
Oct 8, 202478.5178.5576.6577.0277.02878,100
Oct 7, 202480.8781.2576.8578.2878.28945,700
Oct 4, 202483.3283.6679.8880.1780.17524,800
Oct 3, 202483.3984.7181.7782.0782.07487,900
Oct 2, 202485.6888.0283.8484.0184.01628,400
Oct 1, 202485.3085.4582.9983.8583.851,361,400
Sep 30, 202483.9385.4983.8785.3185.31610,600
Sep 27, 202484.0685.1983.1983.9583.95914,400
Sep 26, 202485.2386.6083.7883.8083.80377,200
Sep 25, 202485.5185.5184.0284.6784.67436,400
Sep 24, 202484.4485.6483.8785.1285.12584,900
Sep 23, 202485.5085.6683.0284.7684.76541,500
Sep 20, 202484.2186.0683.4485.0385.031,331,400
Sep 19, 202484.0084.7982.6884.3184.311,041,400
Sep 18, 202481.8883.4681.3981.9281.921,435,000
Sep 17, 202483.8684.2081.8081.9981.991,146,300
Sep 16, 202482.9183.9082.4982.9082.90416,000
Sep 13, 202481.2283.6781.2282.5182.51596,300
Sep 12, 202477.9881.6577.3180.8480.84858,300
Sep 11, 202477.5777.8976.3177.7077.70523,100
Sep 10, 202478.2079.6177.1078.0878.08503,600
Sep 9, 202479.6380.1678.2078.2078.20623,700
Sep 6, 202481.6381.9479.2379.4979.49527,200
Sep 5, 202480.7981.7480.3781.2981.29629,500
Sep 4, 202480.2281.5679.5580.6680.66337,500
Sep 3, 202481.9382.5380.1980.7280.72615,700
Aug 30, 202481.9982.7281.3882.3482.34418,000
Aug 29, 202482.4082.8581.8181.9081.90372,700
Aug 28, 202481.7482.6681.5281.7381.73583,000
Aug 27, 202481.4482.3081.1581.9981.99292,900
Aug 26, 202481.8282.0180.6481.4481.44693,100
Aug 23, 202479.9882.0179.9681.5281.52465,000
Aug 22, 202479.8681.0079.1379.8079.80448,100
Aug 21, 202480.5681.3579.9079.9279.92445,300
Aug 20, 202483.0483.0478.8880.1780.17882,400
Aug 19, 202482.0683.9781.8883.7783.77453,100
Aug 16, 202482.0282.8781.0982.5382.531,024,800
Aug 15, 202483.7783.8481.9482.0282.021,528,800
Aug 14, 202482.6483.4881.1482.4982.49782,000
Aug 13, 202480.1782.5679.9482.3682.36578,400
Aug 12, 202482.0282.4078.9779.7979.79483,300
Aug 9, 202480.8882.1279.7281.9981.991,376,800
Aug 8, 202479.8081.2578.1980.7780.77860,300
Aug 7, 202475.6980.2575.4578.0378.032,259,900
Aug 6, 202471.2172.6070.2471.4271.42554,100
Aug 5, 202470.4672.1870.0571.2171.21609,300
Aug 2, 202472.4973.3371.5673.2773.27661,500
Aug 1, 202476.1876.3773.8574.3774.371,534,300
Jul 31, 202476.1476.3374.3275.9875.98848,900
Jul 30, 202474.7476.1974.4576.0576.05836,300
Jul 29, 202473.7575.4573.0174.3674.36568,400
Jul 26, 202472.7874.4772.7873.3673.36557,200
Jul 25, 202471.3372.6770.8571.7171.71630,200
Jul 24, 202469.5871.5866.6470.9270.92879,100
Jul 23, 202470.3371.5869.7569.9069.90455,700
Jul 22, 202470.5570.7169.7470.6370.63580,800
Jul 19, 202471.2171.9870.0270.0570.05485,100
Jul 18, 202471.2772.4170.2071.0971.09434,900
Jul 17, 202472.0073.5470.9471.2271.22521,800
Jul 16, 202470.8872.2670.3072.2472.24496,700
Jul 15, 202469.5870.8868.8870.2170.21499,800
Jul 12, 202468.0068.9067.6968.5868.58502,700
Jul 11, 202467.1368.4266.5667.5267.52409,500
Jul 10, 202466.4866.5865.6166.2166.21470,200
Jul 9, 202467.4767.6966.3066.3466.34411,800
Jul 8, 202468.6668.8467.5667.5767.57535,200
Jul 5, 202468.3068.7767.6368.1868.18305,000
Jul 3, 202468.9769.3168.5368.7968.79212,900
Jul 2, 202468.7969.6068.5968.7668.76238,000
Jul 1, 202470.5070.5767.6968.9868.98424,300
Jun 28, 202469.5071.8169.5070.5070.50674,500
Jun 27, 202468.8369.1668.4769.1569.15550,900
Jun 26, 202468.1968.8067.3668.5968.59382,900
Jun 25, 202470.1470.4968.5968.6068.60640,100
Jun 24, 202469.5970.6969.4469.9969.99426,500
Jun 21, 202469.1769.7368.8169.6869.68801,100
Jun 20, 202469.6970.4268.7569.3869.38776,100
Jun 18, 202469.3269.9168.8669.4869.48465,200
Jun 17, 202467.8969.4967.6569.0969.09485,700
Jun 14, 202467.3167.9067.0267.7167.71413,200
Jun 13, 202468.1268.6867.2567.9067.90433,600
Jun 12, 202467.6869.3167.0868.3968.39800,700
Jun 11, 202467.6668.7066.7166.9366.931,003,000
Jun 10, 202467.5568.2967.2268.0768.07875,100
Jun 7, 202468.9369.2368.1068.1468.14926,200
Jun 6, 202469.3869.5768.3168.8868.88397,900
Jun 5, 202468.8169.6868.3269.5469.54471,700
Jun 4, 202468.6269.8168.5668.6468.64527,000
Jun 3, 202468.6368.9668.0768.7268.72371,500
May 31, 202469.2269.4668.2968.6668.66534,500
May 30, 202469.2970.3969.2069.5369.53313,200
May 29, 202470.3970.3969.0569.2269.22679,900
May 28, 202471.2371.3570.3670.7570.75628,400
May 24, 202471.7571.7570.7070.9170.91405,700
May 23, 202469.8171.5569.6971.4571.45579,300
May 22, 202469.7669.8669.4169.6269.62437,800
May 21, 202469.8370.4369.4369.7069.70937,800
May 20, 202470.2670.6669.5670.0570.05484,500
May 17, 202470.8170.8169.6070.2170.21546,500
May 16, 202471.5971.6870.5270.5370.53510,400
May 15, 202472.2672.7371.2571.7071.70427,500
May 14, 202471.1671.9470.5371.7771.77564,000
May 13, 202471.6472.2670.5870.6770.67502,500
May 10, 202471.6571.7370.4371.2271.22415,900
May 9, 202472.8373.0070.5071.4971.49828,100
May 8, 202472.2473.3372.0672.7772.771,106,600
May 7, 202471.3973.0171.3372.1172.11941,800
May 6, 202470.0071.7270.0071.4671.46785,600
May 3, 202469.2369.9968.3269.8269.82655,700
May 2, 202466.6168.3166.5368.3168.31522,000
May 1, 202466.8366.9966.0866.3566.35826,200
Apr 30, 202467.6567.6566.1866.7566.75709,100
Apr 29, 202467.1868.1966.2767.9767.97727,300
Apr 26, 202467.0868.0166.8167.0867.08727,600
Apr 25, 202463.2066.5262.1566.3666.361,295,000
Apr 24, 202464.6564.9562.0063.2363.232,176,900

Related Tickers

ATGE Adtalem Global Education Inc.
105.08
+2.88%
 
UTI Universal Technical Institute, Inc.
27.96
+3.59%
 
COUR Coursera, Inc.
7.60
+3.26%
 
LOPE Grand Canyon Education, Inc.
175.60
+1.29%
 
TAL TAL Education Group
10.98
+2.14%
 
LAUR Laureate Education, Inc.
19.62
+1.03%
 
APEI American Public Education, Inc.
23.48
+2.22%
 
EDU New Oriental Education & Technology Group Inc.
44.09
-0.68%
 
LXEH Lixiang Education Holding Co., Ltd.
2.4900
+6.41%
 
STRA Strategic Education, Inc.
80.15
+1.80%