Stride Inc. (LRN)
NYSE: LRN
· Real-Time Price · USD
143.53
-1.71 (-1.18%)
At close: Oct 03, 2025, 3:59 PM
143.56
0.02%
After-hours: Oct 03, 2025, 05:51 PM EDT
LRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 145.58 | 147.08 | 142.95 | 143.56 | 143.56 | -1.16% | 383,531 |
| Oct 2, 2025 | 145.23 | 145.78 | 143.16 | 145.24 | 145.24 | 0.49% | 605,200 |
| Oct 1, 2025 | 147.95 | 149.53 | 143.93 | 144.53 | 144.53 | -2.96% | 615,158 |
| Sep 30, 2025 | 149.64 | 150.11 | 146.56 | 148.94 | 148.94 | -0.69% | 1,170,943 |
| Sep 29, 2025 | 148.36 | 152.14 | 148.36 | 149.97 | 149.97 | 1.09% | 1,233,330 |
| Sep 26, 2025 | 147.43 | 149.43 | 146.09 | 148.36 | 148.36 | 0.51% | 646,523 |
| Sep 25, 2025 | 144.03 | 147.69 | 143.00 | 147.61 | 147.61 | 2.07% | 1,025,655 |
| Sep 24, 2025 | 142.53 | 145.18 | 142.53 | 144.61 | 144.61 | 1.64% | 644,561 |
| Sep 23, 2025 | 143.99 | 144.78 | 141.61 | 142.28 | 142.28 | -1.24% | 1,043,558 |
| Sep 22, 2025 | 142.96 | 145.28 | 142.10 | 144.07 | 144.07 | 1.67% | 663,845 |
| Sep 19, 2025 | 141.71 | 142.72 | 140.21 | 141.71 | 141.71 | 0.60% | 1,132,762 |
| Sep 18, 2025 | 139.46 | 142.30 | 137.08 | 140.87 | 140.87 | 1.68% | 745,277 |
| Sep 17, 2025 | 140.00 | 140.71 | 137.26 | 138.54 | 138.54 | -0.55% | 960,506 |
| Sep 16, 2025 | 140.51 | 141.40 | 136.18 | 139.31 | 139.31 | -0.32% | 1,586,089 |
| Sep 15, 2025 | 158.00 | 158.40 | 135.51 | 139.76 | 139.76 | -11.75% | 3,154,900 |
| Sep 12, 2025 | 161.00 | 161.81 | 158.07 | 158.36 | 158.36 | -1.69% | 414,553 |
| Sep 11, 2025 | 159.07 | 161.64 | 157.85 | 161.08 | 161.08 | 1.94% | 484,700 |
| Sep 10, 2025 | 166.23 | 166.93 | 157.33 | 158.02 | 158.02 | -4.87% | 901,039 |
| Sep 9, 2025 | 164.86 | 166.50 | 163.35 | 166.11 | 166.11 | 1.03% | 564,605 |
| Sep 8, 2025 | 160.49 | 164.59 | 159.26 | 164.42 | 164.42 | 2.30% | 452,394 |
Page 1 of 136