Get the Stockscreener App
67.08
1.08%
+0.72
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 April 26, 2024, is $67.08.
- Stride Inc all-time high stock price is $69.70, occurred on January 24, 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 843.46% to $67.08 now.
- The 52-week high stock price for LRN is $69.70, representing a 3.91% increase from the current share price, occurred on January 24, 2024.
- The 52-week low stock price for LRN is $35.61, indicating a -46.91% decrease from the current share price, occurred on July 06, 2023.
- 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $68.01 | $66.81 | $1.20 | 713,705.0 | +1.08% |
| Apr 25, 2024 | $66.52 | $62.15 | $4.37 | 1,278,982.0 | +4.95% |
| Apr 24, 2024 | $64.95 | $62.00 | $2.95 | 2,111,458.0 | +8.64% |
| Apr 23, 2024 | $59.12 | $58.01 | $1.11 | 1,134,293.0 | +0.17% |
| Apr 22, 2024 | $58.33 | $56.41 | $1.92 | 965,601.0 | +2.78% |
| Apr 19, 2024 | $57.41 | $56.17 | $1.24 | 530,941.0 | -1.27% |
| Apr 18, 2024 | $58.38 | $57.18 | $1.20 | 672,199.0 | -0.54% |
| Apr 17, 2024 | $58.29 | $57.33 | $0.965 | 834,077.0 | -0.71% |
| Apr 16, 2024 | $58.92 | $57.95 | $0.97 | 888,069.0 | -0.74% |
| Apr 15, 2024 | $59.43 | $58.25 | $1.18 | 560,588.0 | -1.22% |
| Apr 12, 2024 | $60.19 | $58.76 | $1.43 | 519,156.0 | -1.55% |
| Apr 11, 2024 | $60.39 | $59.65 | $0.74 | 489,509.0 | +0.05% |
| Apr 10, 2024 | $60.65 | $59.75 | $0.90 | 505,568.0 | -1.09% |
| Apr 09, 2024 | $61.65 | $60.39 | $1.26 | 465,558.0 | -1.11% |
| Apr 08, 2024 | $62.02 | $61.24 | $0.785 | 212,187.0 | -0.42% |
| Apr 05, 2024 | $62.26 | $61.29 | $0.97 | 433,030.0 | +0.88% |
| Apr 04, 2024 | $62.36 | $61.07 | $1.29 | 448,592.0 | -1.15% |
| Apr 03, 2024 | $62.10 | $61.25 | $0.85 | 374,568.0 | +0.26% |
| Apr 02, 2024 | $63.18 | $61.14 | $2.04 | 570,372.0 | -2.16% |
| Apr 01, 2024 | $63.59 | $62.50 | $1.09 | 629,374.0 | -0.08% |
| Mar 28, 2024 | $64.05 | $62.72 | $1.33 | 498,204.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $68.01 | $56.17 | $11.84 | 15,051,532.0 | +6.39% |
| 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% |
3.43%
Cap:
|
Volume (24h):