Get the Stockscreener App
94.77
1.82%
1.69
After Hours:
94.80
0.03
+0.03%
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 November 05, 2024, is $94.77.
- Stride Inc all-time high stock price is $96.07, occurred on October 31, 2024.
- The lowest Stride Inc stock price recorded was $7.11 on January 20, 2016. Since then, Stride Inc's stock price has risen over 1,233% to $94.77 now.
- The 52-week high stock price for LRN is $96.07, representing a 1.37% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for LRN is $54.80, indicating a -42.17% decrease from the current share price, occurred on February 21, 2024.
- The closing price of Stride Inc (LRN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $95.69 | $93.48 | $2.21 | 1,252,125.0 | +1.82% |
| Nov 04, 2024 | $94.40 | $91.86 | $2.54 | 573,573.0 | -0.31% |
| Nov 01, 2024 | $95.25 | $92.53 | $2.72 | 1,392,327.0 | +0.10% |
| Oct 31, 2024 | $96.07 | $93.25 | $2.82 | 889,666.0 | -0.84% |
| Oct 30, 2024 | $95.47 | $91.32 | $4.15 | 1,139,109.0 | +3.29% |
| Oct 29, 2024 | $91.44 | $89.11 | $2.33 | 1,016,883.0 | +0.07% |
| Oct 28, 2024 | $92.34 | $90.67 | $1.67 | 1,528,165.0 | -0.26% |
| Oct 25, 2024 | $92.34 | $89.83 | $2.52 | 1,593,571.0 | -1.17% |
| Oct 24, 2024 | $92.75 | $87.81 | $4.94 | 2,566,238.0 | +2.92% |
| Oct 23, 2024 | $89.84 | $82.86 | $6.98 | 8,850,063.0 | +39.11% |
| Oct 22, 2024 | $65.09 | $63.36 | $1.73 | 2,834,866.0 | -0.20% |
| Oct 21, 2024 | $65.31 | $63.52 | $1.79 | 1,531,427.0 | +0.15% |
| Oct 18, 2024 | $66.05 | $64.41 | $1.64 | 2,568,801.0 | -1.74% |
| Oct 17, 2024 | $65.80 | $63.25 | $2.55 | 3,370,400.0 | +2.53% |
| Oct 16, 2024 | $71.87 | $63.37 | $8.50 | 6,122,065.0 | -9.28% |
| Oct 15, 2024 | $71.86 | $70.54 | $1.32 | 1,369,145.0 | -1.04% |
| Oct 14, 2024 | $72.11 | $70.66 | $1.45 | 958,257.0 | -0.59% |
| Oct 11, 2024 | $74.41 | $71.57 | $2.84 | 1,413,417.0 | -2.14% |
| Oct 10, 2024 | $74.61 | $73.05 | $1.56 | 1,014,625.0 | -2.11% |
| Oct 09, 2024 | $77.63 | $74.02 | $3.61 | 1,291,689.0 | -2.75% |
| Oct 08, 2024 | $78.55 | $76.65 | $1.90 | 869,716.0 | -1.61% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $95.69 | $91.86 | $3.83 | 4,470,150.0 | +1.60% |
| 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% |
Stride Inc Stock (LRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.76 | $30.66 | $5.10 | 10,037,743.0 | -11.66% |
| Nov, 2022 | $36.32 | $33.25 | $3.07 | 8,384,045.0 | +5.67% |
| Oct, 2022 | $47.35 | $32.02 | $15.33 | 16,131,741.0 | -20.27% |
| Sep, 2022 | $43.04 | $37.25 | $5.79 | 12,121,979.0 | +10.20% |
| Aug, 2022 | $44.93 | $34.78 | $10.15 | 15,307,875.0 | -14.64% |
| Jul, 2022 | $44.86 | $38.45 | $6.41 | 20,799,289.0 | +9.54% |
| Jun, 2022 | $42.52 | $33.51 | $9.01 | 17,842,898.0 | +4.30% |
| May, 2022 | $40.58 | $35.04 | $5.54 | 11,632,552.0 | -0.48% |
| Apr, 2022 | $41.20 | $33.27 | $7.93 | 14,268,221.0 | +8.18% |
| Mar, 2022 | $36.91 | $31.05 | $5.86 | 7,675,654.0 | +8.19% |
| Feb, 2022 | $36.50 | $31.88 | $4.62 | 8,525,944.0 | -4.25% |
| Jan, 2022 | $36.51 | $25.65 | $10.86 | 14,626,928.0 | +5.22% |
1.77%
5.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):