Get the Stockscreener App
134.24
3.35%
-4.66
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 February 21, 2025, is $134.24.
- 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 1,788% to $134.24 now.
- The 52-week high stock price for LRN is $145.00, representing a 8.02% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for LRN is $56.17, indicating a -58.16% 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $139.2 | $134.1 | $5.14 | 686,753.0 | -3.35% |
| Feb 20, 2025 | $141.5 | $136.6 | $4.93 | 656,018.0 | -2.16% |
| Feb 19, 2025 | $142.3 | $139.6 | $2.71 | 382,670.0 | -0.13% |
| Feb 18, 2025 | $143.3 | $139.8 | $3.50 | 564,504.0 | +1.38% |
| Feb 14, 2025 | $141.8 | $138.6 | $3.12 | 345,144.0 | +0.62% |
| Feb 13, 2025 | $142.0 | $138.4 | $3.59 | 673,824.0 | -0.80% |
| Feb 12, 2025 | $140.9 | $137.2 | $3.67 | 513,483.0 | +1.08% |
| Feb 11, 2025 | $140.1 | $137.6 | $2.50 | 642,402.0 | -1.25% |
| Feb 10, 2025 | $144.7 | $139.6 | $5.06 | 856,114.0 | -1.09% |
| Feb 07, 2025 | $145.0 | $139.7 | $5.32 | 1,436,731.0 | +2.15% |
| Feb 06, 2025 | $140.5 | $137.8 | $2.67 | 859,871.0 | +0.53% |
| Feb 05, 2025 | $140.5 | $136.6 | $3.93 | 904,104.0 | +1.44% |
| Feb 04, 2025 | $140.4 | $136.3 | $4.12 | 1,199,164.0 | -0.78% |
| Feb 03, 2025 | $138.4 | $130.6 | $7.88 | 1,171,304.0 | +2.05% |
| Jan 31, 2025 | $137.5 | $133.6 | $3.92 | 1,270,382.0 | +0.57% |
| Jan 30, 2025 | $137.2 | $128.5 | $8.71 | 1,282,847.0 | +4.90% |
| Jan 29, 2025 | $132.9 | $127.2 | $5.72 | 1,902,168.0 | +5.99% |
| Jan 28, 2025 | $121.4 | $117.8 | $3.61 | 1,016,932.0 | +1.45% |
| Jan 27, 2025 | $120.9 | $115.9 | $4.94 | 948,932.0 | -0.39% |
| Jan 24, 2025 | $120.4 | $118.8 | $1.64 | 553,735.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $145.0 | $130.6 | $14.45 | 11,578,839.0 | -0.49% |
| 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% |
2.97%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):