Get the Stockscreener App
158.36
1.69%
-2.72
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 September 12, 2025, is $158.36.
- Stride Inc all-time high stock price is $171.17, occurred on August 27, 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 2,127% to $158.36 now.
- The 52-week high stock price for LRN is $171.17, representing a 8.09% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for LRN is $63.25, indicating a -60.06% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $161.8 | $158.1 | $3.74 | 414,213.0 | -1.69% |
| Sep 11, 2025 | $161.6 | $157.8 | $3.79 | 483,767.0 | +1.94% |
| Sep 10, 2025 | $166.9 | $157.3 | $9.60 | 896,686.0 | -4.87% |
| Sep 09, 2025 | $166.5 | $163.3 | $3.15 | 564,421.0 | +1.03% |
| Sep 08, 2025 | $164.6 | $159.3 | $5.34 | 452,324.0 | +2.30% |
| Sep 05, 2025 | $163.7 | $157.2 | $6.50 | 547,343.0 | -0.93% |
| Sep 04, 2025 | $164.5 | $159.8 | $4.64 | 396,896.0 | +1.54% |
| Sep 03, 2025 | $162.6 | $158.4 | $4.26 | 403,391.0 | -1.22% |
| Sep 02, 2025 | $163.2 | $159.5 | $3.65 | 537,560.0 | -0.88% |
| Aug 29, 2025 | $166.9 | $162.2 | $4.75 | 634,075.0 | -1.49% |
| Aug 28, 2025 | $169.1 | $165.5 | $3.58 | 593,570.0 | -2.44% |
| Aug 27, 2025 | $171.2 | $169.3 | $1.82 | 373,945.0 | +0.01% |
| Aug 26, 2025 | $170.9 | $165.2 | $5.65 | 538,485.0 | +1.99% |
| Aug 25, 2025 | $167.7 | $164.8 | $2.90 | 1,053,380.0 | +0.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $166.9 | $157.2 | $9.73 | 5,110,814.0 | -2.96% |
| Aug, 2025 | $171.2 | $127.8 | $43.33 | 16,335,007.0 | +27.26% |
| 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% |
0.08%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):