LRN - Stride, Inc.
86.32
-0.370 -0.429%
Share volume: 941,731
Last Updated: 03-05-2026
Personal Services/Services – Educational:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$86.69
-0.37
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $86.41 | $86.41 | $87.12 | $87.12 | $84.27 | $84.27 | $86.32 | $86.32 | 941,731 | $941,731.00 |
| 03-04-2026 | $85.87 | $85.87 | $86.82 | $86.82 | $83.71 | $83.71 | $86.69 | $86.69 | 924,881 | $924,881.00 |
| 03-03-2026 | $85.50 | $85.50 | $87.64 | $87.64 | $83.46 | $83.46 | $86.65 | $86.65 | 1,078,824 | $1,078,824.00 |
| 03-02-2026 | $83.14 | $83.14 | $86.11 | $86.11 | $83.05 | $83.05 | $85.98 | $85.98 | 662,568 | $662,568.00 |
| 02-27-2026 | $85.05 | $85.05 | $85.39 | $85.39 | $83.11 | $83.11 | $84.38 | $84.38 | 636,914 | $636,914.00 |
| 02-26-2026 | $85.00 | $85.00 | $87.54 | $87.54 | $84.56 | $84.56 | $85.86 | $85.86 | 1,132,838 | $1,132,838.00 |
| 02-25-2026 | $82.84 | $82.84 | $84.42 | $84.42 | $80.99 | $80.99 | $84.22 | $84.22 | 676,355 | $676,355.00 |
| 02-24-2026 | $80.71 | $80.71 | $84.05 | $84.05 | $80.44 | $80.44 | $82.84 | $82.84 | 657,490 | $657,490.00 |
| 02-23-2026 | $81.86 | $81.86 | $82.52 | $82.52 | $79.83 | $79.83 | $80.89 | $80.89 | 693,466 | $693,466.00 |
| 02-20-2026 | $83.63 | $83.63 | $83.76 | $83.76 | $81.90 | $81.90 | $82.58 | $82.58 | 518,634 | $518,634.00 |