Get the Stockscreener App
65.19
9.47%
-6.82
Pre-market:
65.49
0.30
+0.46%
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 November 10, 2025, is $65.19.
- 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 816.88% to $65.19 now.
- The 52-week high stock price for LRN is $171.17, representing a 162.57% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for LRN is $65.11, indicating a -0.12% decrease from the current share price, occurred on October 31, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 10, 2025 | $72.30 | $65.06 | $7.24 | 3,440,660.0 | -9.47% |
| Nov 07, 2025 | $72.23 | $69.48 | $2.75 | 2,247,010.0 | +1.97% |
| Nov 06, 2025 | $71.61 | $69.55 | $2.06 | 1,806,619.0 | -1.78% |
| Nov 05, 2025 | $73.16 | $71.21 | $1.95 | 2,281,804.0 | +1.17% |
| Nov 04, 2025 | $72.66 | $70.00 | $2.65 | 3,777,300.0 | -0.85% |
| Nov 03, 2025 | $72.21 | $68.14 | $4.07 | 4,004,489.0 | +5.35% |
| Oct 31, 2025 | $68.77 | $65.11 | $3.66 | 4,320,208.0 | +1.98% |
| Oct 30, 2025 | $73.45 | $66.45 | $7.00 | 7,571,665.0 | -4.75% |
| Oct 29, 2025 | $86.97 | $68.83 | $18.14 | 25,054,569.0 | -54.37% |
| Oct 28, 2025 | $155.1 | $151.4 | $3.65 | 1,162,526.0 | +0.58% |
| Oct 27, 2025 | $153.0 | $150.5 | $2.53 | 790,346.0 | +0.35% |
| Oct 24, 2025 | $154.9 | $151.0 | $3.95 | 450,938.0 | +0.11% |
| Oct 23, 2025 | $154.5 | $150.9 | $3.60 | 482,846.0 | -0.37% |
| Oct 22, 2025 | $154.6 | $150.2 | $4.38 | 474,692.0 | +0.12% |
| Oct 21, 2025 | $152.4 | $144.3 | $8.05 | 634,036.0 | +4.63% |
| Oct 20, 2025 | $147.7 | $144.6 | $3.17 | 3,001,729.0 | +0.44% |
| Oct 17, 2025 | $145.1 | $140.2 | $4.93 | 603,819.0 | +3.04% |
| Oct 16, 2025 | $145.8 | $137.7 | $8.06 | 961,181.0 | -3.81% |
| Oct 15, 2025 | $148.2 | $145.1 | $3.14 | 1,024,101.0 | -0.10% |
| Oct 14, 2025 | $146.4 | $143.7 | $2.76 | 345,920.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $73.16 | $65.06 | $8.10 | 20,998,542.0 | -4.19% |
| Oct, 2025 | $155.1 | $65.11 | $89.95 | 52,069,987.0 | -54.32% |
| Sep, 2025 | $166.9 | $135.5 | $31.42 | 18,738,713.0 | -8.73% |
| 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% |
0.32%
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):