Get the Stockscreener App
126.20
1.84%
-2.36
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 March 28, 2025, is $126.20.
- Stride Inc all-time high stock price is $145.00, occurred on February 07, 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 1,675% to $126.20 now.
- The 52-week high stock price for LRN is $145.00, representing a 14.90% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for LRN is $56.17, indicating a -55.49% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $127.4 | $123.9 | $3.54 | 467,922.0 | -1.84% |
| Mar 27, 2025 | $129.0 | $124.2 | $4.84 | 481,570.0 | +1.72% |
| Mar 26, 2025 | $129.4 | $126.2 | $3.25 | 665,378.0 | -0.58% |
| Mar 25, 2025 | $127.6 | $125.0 | $2.63 | 684,544.0 | +1.40% |
| Mar 24, 2025 | $126.2 | $123.5 | $2.61 | 690,736.0 | +2.80% |
| Mar 21, 2025 | $122.5 | $119.0 | $3.45 | 964,292.0 | -0.67% |
| Mar 20, 2025 | $125.7 | $120.0 | $5.66 | 787,100.0 | +1.16% |
| Mar 19, 2025 | $122.0 | $119.1 | $2.96 | 757,835.0 | +0.98% |
| Mar 18, 2025 | $121.1 | $119.0 | $2.16 | 462,284.0 | -1.43% |
| Mar 17, 2025 | $122.7 | $119.9 | $2.80 | 371,253.0 | +0.49% |
| Mar 14, 2025 | $121.3 | $117.9 | $3.40 | 603,097.0 | +2.49% |
| Mar 13, 2025 | $119.9 | $116.1 | $3.81 | 449,828.0 | -1.37% |
| Mar 12, 2025 | $123.2 | $117.3 | $5.92 | 659,149.0 | +0.41% |
| Mar 11, 2025 | $121.4 | $116.4 | $5.04 | 566,454.0 | -0.99% |
| Mar 10, 2025 | $122.7 | $117.9 | $4.74 | 993,178.0 | -2.02% |
| Mar 07, 2025 | $128.3 | $112.3 | $15.99 | 2,486,470.0 | -7.46% |
| Mar 06, 2025 | $140.2 | $132.9 | $7.29 | 729,862.0 | -5.47% |
| Mar 05, 2025 | $141.0 | $137.3 | $3.73 | 646,486.0 | +0.16% |
| Mar 04, 2025 | $141.7 | $140.5 | $1.17 | 438,578.0 | +0.86% |
| Mar 03, 2025 | $141.0 | $136.0 | $4.95 | 878,979.0 | +1.93% |
| Feb 28, 2025 | $136.9 | $133.2 | $3.72 | 769,702.0 | +1.93% |
| Feb 27, 2025 | $136.4 | $133.1 | $3.24 | 472,828.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $141.7 | $112.3 | $29.43 | 15,252,917.0 | -7.75% |
| 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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):