Get the Stockscreener App
156.51
0.11%
-0.17
After Hours:
156.00
-0.51
-0.33%
Stride Inc Stock (LRN) Price History
The historical daily chart and data for Stride Inc stock (LRN), show that the latest closing stock price as of May 09, 2025, is $156.51.
- Stride Inc all-time high stock price is $162.30, occurred on May 05, 2025.
- The lowest Stride Inc stock price recorded was $7.11 on January 20, 2016. Since then, Stride Inc's stock price has risen over 2,101% to $156.51 now.
- The 52-week high stock price for LRN is $162.30, representing a 3.70% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for LRN is $63.25, indicating a -59.59% decrease from the current share price, occurred on October 17, 2024.
- The closing price of Stride Inc (LRN) stock in the beginning of 2024 was $33.24. The stock closed the year at $31.28, a loss of over -5.90% for the year.
The table below shows more information about LRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $158.0 | $154.3 | $3.68 | 751,515.0 | -0.11% |
| May 08, 2025 | $160.4 | $156.1 | $4.33 | 713,802.0 | -1.35% |
| May 07, 2025 | $159.7 | $157.9 | $1.78 | 486,986.0 | +0.42% |
| May 06, 2025 | $161.8 | $156.2 | $5.51 | 790,543.0 | -1.59% |
| May 05, 2025 | $162.3 | $157.5 | $4.82 | 782,221.0 | +0.73% |
| May 02, 2025 | $160.4 | $150.7 | $9.69 | 1,265,723.0 | +5.87% |
| May 01, 2025 | $151.4 | $140.1 | $11.29 | 1,621,402.0 | +5.94% |
| Apr 30, 2025 | $148.0 | $138.6 | $9.39 | 2,094,131.0 | -0.24% |
| Apr 29, 2025 | $143.1 | $139.1 | $3.98 | 766,809.0 | +1.23% |
| Apr 28, 2025 | $143.9 | $138.0 | $5.93 | 859,504.0 | -0.09% |
| Apr 25, 2025 | $141.1 | $138.5 | $2.54 | 532,165.0 | +1.00% |
| Apr 24, 2025 | $141.6 | $138.8 | $2.84 | 721,399.0 | -0.38% |
| Apr 23, 2025 | $146.5 | $139.6 | $6.86 | 894,796.0 | +1.58% |
| Apr 22, 2025 | $138.6 | $133.8 | $4.73 | 612,126.0 | +3.71% |
| Apr 21, 2025 | $139.1 | $132.0 | $7.09 | 748,474.0 | -2.10% |
| Apr 17, 2025 | $137.5 | $134.5 | $3.00 | 523,263.0 | +0.30% |
| Apr 16, 2025 | $137.2 | $133.6 | $3.62 | 655,631.0 | -1.56% |
| Apr 15, 2025 | $138.3 | $134.6 | $3.71 | 522,869.0 | +2.09% |
| Apr 14, 2025 | $137.6 | $132.4 | $5.14 | 489,798.0 | -0.01% |
| Apr 11, 2025 | $136.7 | $132.0 | $4.73 | 811,731.0 | +0.79% |
| Apr 10, 2025 | $135.8 | $129.5 | $6.26 | 688,243.0 | +0.03% |
Stride Inc Stock (LRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stride Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stride Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stride Inc Stock (LRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $162.3 | $140.1 | $22.18 | 7,163,707.0 | +10.02% |
| Apr, 2025 | $148.0 | $118.1 | $29.90 | 16,485,797.0 | +12.45% |
| Mar, 2025 | $141.7 | $112.3 | $29.43 | 15,351,403.0 | -7.53% |
| Feb, 2025 | $145.0 | $130.6 | $14.45 | 14,030,766.0 | +1.41% |
| Jan, 2025 | $137.5 | $103.7 | $33.80 | 18,700,967.0 | +29.80% |
Stride Inc Stock (LRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $112.8 | $102.7 | $10.08 | 12,288,009.0 | -1.32% |
| Nov, 2024 | $108.5 | $91.86 | $16.62 | 13,950,394.0 | +14.57% |
| Oct, 2024 | $96.07 | $63.25 | $32.82 | 44,819,456.0 | +9.34% |
| Sep, 2024 | $86.60 | $76.31 | $10.29 | 13,844,062.0 | +3.61% |
| Aug, 2024 | $83.97 | $70.05 | $13.92 | 17,165,924.0 | +8.37% |
| Jul, 2024 | $76.33 | $65.61 | $10.72 | 10,947,574.0 | +7.77% |
| Jun, 2024 | $71.81 | $66.71 | $5.10 | 10,117,175.0 | +2.68% |
| May, 2024 | $73.33 | $66.08 | $7.25 | 12,337,153.0 | +2.86% |
| Apr, 2024 | $68.19 | $56.17 | $12.02 | 15,667,830.0 | +5.87% |
| Mar, 2024 | $64.92 | $59.77 | $5.15 | 14,235,991.0 | +5.52% |
| Feb, 2024 | $62.87 | $54.80 | $8.06 | 15,415,827.0 | -0.33% |
| Jan, 2024 | $69.70 | $57.23 | $12.48 | 16,605,393.0 | +0.98% |
Stride Inc Stock (LRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $62.56 | $58.76 | $3.80 | 10,753,910.0 | -2.00% |
| Nov, 2023 | $60.95 | $54.61 | $6.34 | 13,024,605.0 | +10.19% |
| Oct, 2023 | $55.74 | $43.77 | $11.97 | 18,832,393.0 | +22.10% |
| Sep, 2023 | $45.81 | $41.70 | $4.11 | 10,431,151.0 | +5.98% |
| Aug, 2023 | $43.17 | $38.01 | $5.16 | 9,162,942.0 | +11.20% |
| Jul, 2023 | $38.94 | $35.61 | $3.33 | 7,592,658.0 | +2.63% |
| Jun, 2023 | $42.50 | $36.69 | $5.81 | 7,334,596.0 | -7.87% |
| May, 2023 | $43.31 | $39.26 | $4.05 | 7,928,130.0 | -5.94% |
| Apr, 2023 | $45.48 | $37.43 | $8.05 | 9,604,465.0 | +9.45% |
| Mar, 2023 | $44.22 | $37.61 | $6.61 | 9,537,829.0 | -7.58% |
| Feb, 2023 | $44.27 | $40.47 | $3.81 | 10,359,098.0 | -1.07% |
| Jan, 2023 | $42.94 | $31.34 | $11.60 | 14,822,430.0 | +37.24% |
1.50%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):