Get the Stockscreener App
165.17
1.55%
-2.60
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 August 22, 2025, is $165.17.
- Stride Inc all-time high stock price is $164.08, occurred on August 18, 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 2,223% to $165.17 now.
- The 52-week high stock price for LRN is $164.08, representing a -0.66% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for LRN is $63.25, indicating a -61.71% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $169.9 | $164.5 | $5.38 | 721,086.0 | -1.55% |
| Aug 21, 2025 | $168.0 | $163.2 | $4.84 | 560,949.0 | +2.72% |
| Aug 20, 2025 | $164.3 | $161.9 | $2.45 | 510,079.0 | -0.18% |
| Aug 19, 2025 | $164.4 | $160.7 | $3.70 | 493,021.0 | +0.61% |
| Aug 18, 2025 | $164.1 | $159.9 | $4.14 | 722,970.0 | +1.52% |
| Aug 15, 2025 | $160.7 | $157.1 | $3.54 | 543,434.0 | +1.98% |
| Aug 14, 2025 | $160.1 | $155.3 | $4.83 | 495,325.0 | -0.80% |
| Aug 13, 2025 | $159.1 | $155.1 | $3.93 | 998,611.0 | +0.62% |
| Aug 12, 2025 | $157.4 | $150.1 | $7.29 | 856,784.0 | +4.62% |
| Aug 11, 2025 | $151.2 | $145.7 | $5.45 | 718,004.0 | +0.66% |
| Aug 08, 2025 | $152.5 | $145.4 | $7.07 | 991,020.0 | +3.75% |
| Aug 07, 2025 | $147.7 | $140.5 | $7.18 | 1,276,440.0 | -2.88% |
| Aug 06, 2025 | $161.3 | $145.9 | $15.36 | 2,364,627.0 | +15.67% |
| Aug 05, 2025 | $131.4 | $127.8 | $3.52 | 805,900.0 | -1.60% |
| Aug 04, 2025 | $131.4 | $129.2 | $2.22 | 565,251.0 | +0.81% |
| Aug 01, 2025 | $131.2 | $128.3 | $2.84 | 518,051.0 | +0.80% |
| Jul 31, 2025 | $130.9 | $127.1 | $3.80 | 456,363.0 | -0.71% |
| Jul 30, 2025 | $129.8 | $128.0 | $1.86 | 684,453.0 | +0.46% |
| Jul 29, 2025 | $130.4 | $128.0 | $2.44 | 561,424.0 | +0.11% |
| Jul 28, 2025 | $130.5 | $126.9 | $3.60 | 592,394.0 | -1.17% |
| Jul 25, 2025 | $130.8 | $129.1 | $1.70 | 344,205.0 | +0.56% |
| Jul 24, 2025 | $130.9 | $128.9 | $2.02 | 420,312.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $169.9 | $127.8 | $42.03 | 13,862,638.0 | +28.81% |
| Jul, 2025 | $146.5 | $126.9 | $19.61 | 12,333,309.0 | -11.68% |
| Jun, 2025 | $159.6 | $137.2 | $22.48 | 14,527,576.0 | -4.10% |
| May, 2025 | $162.3 | $140.1 | $22.18 | 16,660,450.0 | +6.43% |
| 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% |
0.68%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):