Stride (LRN)
NYSE:LRN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
89.86
90.73
87.66
88.95
88.95
-0.49%
369,743
0.34
Apr 06, 2026
89.13
90.12
88.09
89.39
89.39
-0.28%
342,565
0.31
Apr 03, 2026
88.00
90.00
86.77
89.64
89.64
0.00%
0
0.00
Apr 02, 2026
88.00
90.00
86.77
89.64
89.64
+0.88%
446,626
0.39
Apr 01, 2026
87.95
88.92
86.71
88.86
88.86
+0.78%
686,710
0.60
Mar 31, 2026
84.61
89.00
84.51
88.17
88.17
+4.75%
712,323
0.63
Mar 30, 2026
86.89
87.07
82.58
84.17
84.17
-1.68%
1,000,434
0.88
Mar 27, 2026
87.50
87.99
84.60
85.61
85.61
-2.56%
734,428
0.65
Mar 26, 2026
88.16
89.42
86.80
87.86
87.86
-0.84%
366,937
0.32
Mar 25, 2026
87.13
88.83
85.60
88.60
88.60
+2.06%
488,676
0.43
Mar 24, 2026
86.85
88.10
85.69
86.81
86.81
-0.60%
510,338
0.45
Mar 23, 2026
86.34
87.52
85.52
87.33
87.33
+2.67%
594,555
0.53
Mar 20, 2026
87.14
87.14
84.10
85.06
85.06
-2.69%
2,137,288
1.90
Mar 19, 2026
85.98
88.59
85.98
87.41
87.41
+0.46%
671,294
0.60
Mar 18, 2026
86.54
89.48
86.01
87.01
87.01
-0.08%
1,063,136
0.93
Mar 17, 2026
83.91
87.19
83.22
87.08
87.08
+4.95%
1,190,402
1.04
Mar 16, 2026
83.30
84.73
81.41
82.97
82.97
-1.65%
698,993
0.61
Mar 13, 2026
84.61
85.32
83.57
84.36
84.36
+0.61%
458,351
0.39
Mar 12, 2026
84.77
85.65
83.60
83.85
83.85
-1.63%
495,362
0.42
Mar 11, 2026
84.58
85.37
83.54
85.24
85.24
+0.76%
998,689
0.84
Mar 10, 2026
85.34
85.56
82.91
84.60
84.60
-0.83%
1,025,084
0.86
Mar 09, 2026
85.37
85.69
83.75
85.31
85.31
-1.75%
552,739
0.46
Mar 06, 2026
85.96
87.09
83.93
86.83
86.83
+0.59%
903,503
0.74
Mar 05, 2026
86.41
87.12
84.27
86.32
86.32
-0.43%
941,994
0.77
Mar 04, 2026
85.87
86.82
83.71
86.69
86.69
+0.05%
924,881
0.75
Mar 03, 2026
85.50
87.64
83.46
86.65
86.65
+0.78%
1,078,824
0.88
Mar 02, 2026
83.14
86.11
83.05
85.98
85.98
+1.90%
662,568
0.53
Feb 27, 2026
85.05
85.39
83.11
84.38
84.38
-1.72%
636,914
0.51
Feb 26, 2026
85.00
87.54
84.56
85.86
85.86
+1.95%
1,132,838
0.91
Feb 25, 2026
82.84
84.42
80.99
84.22
84.22
+1.67%
676,355
0.54
Feb 24, 2026
80.71
84.05
80.44
82.84
82.84
+2.41%
657,490
0.53
Feb 23, 2026
81.86
82.52
79.83
80.89
80.89
-2.05%
693,466
0.56
Feb 20, 2026
83.63
83.76
81.90
82.58
82.58
-0.43%
518,633
0.41
Feb 19, 2026
84.18
84.82
81.25
82.94
82.94
-1.55%
621,227
0.49
Feb 18, 2026
83.91
84.83
82.85
84.25
84.25
+0.56%
869,406
0.67
Feb 17, 2026
85.26
86.91
82.76
83.78
83.78
-1.31%
599,829
0.46
Feb 16, 2026
83.82
85.31
83.00
84.89
84.89
0.00%
0
0.00
Feb 13, 2026
83.82
85.31
83.00
84.89
84.89
+0.52%
690,702
0.52
Feb 12, 2026
85.96
86.72
82.62
84.45
84.45
-1.65%
1,238,006
0.92
Feb 11, 2026
88.11
88.70
85.03
85.87
85.87
-1.87%
739,749
0.55
Feb 10, 2026
88.09
90.74
86.78
88.11
88.11
+0.69%
1,302,389
0.96
Feb 09, 2026
87.23
87.60
83.17
87.51
87.51
-0.36%
1,506,643
1.11
Feb 06, 2026
86.74
88.99
86.27
87.83
87.83
+1.62%
1,107,662
0.81
Feb 05, 2026
86.44
89.17
85.89
86.43
86.43
-0.02%
1,424,749
1.01
Feb 04, 2026
86.26
88.49
85.26
86.45
86.45
+0.79%
1,851,252
1.31
Feb 03, 2026
85.05
87.18
82.92
85.77
85.77
-0.91%
2,060,690
1.46
Feb 02, 2026
85.00
89.45
84.85
86.56
86.56
+2.32%
2,630,253
1.87
Jan 30, 2026
84.37
85.92
82.54
84.60
84.60
+0.67%
2,355,419
1.65
Jan 29, 2026
80.73
84.41
77.80
84.04
84.04
+1.56%
2,743,388
1.89
Jan 28, 2026
90.00
92.46
82.69
82.75
82.75
+14.25%
6,859,279
4.87
Rows: