Get the Stockscreener App
87.65
1.58%
-1.41
After Hours:
87.65
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 May 21, 2026, is $87.65.
- 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 1,133% to $87.65 now.
- The 52-week high stock price for LRN is $171.17, representing a 95.29% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for LRN is $60.61, indicating a -30.84% decrease from the current share price, occurred on December 04, 2025.
- The closing price of Stride Inc (LRN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $88.00 | $86.30 | $1.70 | 417,626.0 | -1.58% |
| May 20, 2026 | $90.66 | $88.04 | $2.61 | 412,385.0 | -1.25% |
| May 19, 2026 | $91.63 | $88.74 | $2.89 | 457,884.0 | +0.41% |
| May 18, 2026 | $91.00 | $88.29 | $2.71 | 407,175.0 | +1.73% |
| May 15, 2026 | $90.56 | $87.69 | $2.88 | 350,871.0 | -0.12% |
| May 14, 2026 | $89.49 | $87.97 | $1.52 | 296,451.0 | +0.31% |
| May 13, 2026 | $88.73 | $86.05 | $2.68 | 442,299.0 | +0.81% |
| May 12, 2026 | $88.64 | $84.97 | $3.67 | 1,285,645.0 | +0.09% |
| May 11, 2026 | $88.37 | $86.35 | $2.02 | 905,777.0 | -0.67% |
| May 08, 2026 | $92.57 | $84.12 | $8.45 | 1,388,798.0 | -4.07% |
| May 07, 2026 | $92.91 | $90.61 | $2.30 | 752,351.0 | -1.44% |
| May 06, 2026 | $95.16 | $92.95 | $2.21 | 436,331.0 | -0.81% |
| May 05, 2026 | $94.55 | $92.41 | $2.14 | 588,749.0 | +1.63% |
| May 04, 2026 | $93.03 | $89.67 | $3.36 | 607,022.0 | -0.88% |
| May 01, 2026 | $98.97 | $91.82 | $7.15 | 748,401.0 | -4.20% |
| Apr 30, 2026 | $97.66 | $93.97 | $3.69 | 1,135,419.0 | +2.10% |
| Apr 29, 2026 | $99.83 | $88.00 | $11.83 | 2,403,617.0 | +2.79% |
| Apr 28, 2026 | $98.84 | $91.00 | $7.84 | 1,668,834.0 | -5.33% |
| Apr 27, 2026 | $98.75 | $96.76 | $1.99 | 1,222,685.0 | -0.34% |
| Apr 24, 2026 | $99.24 | $96.51 | $2.73 | 536,276.0 | -0.24% |
| Apr 23, 2026 | $102.5 | $96.66 | $5.83 | 679,388.0 | -3.60% |
| Apr 22, 2026 | $102.1 | $97.80 | $4.33 | 520,137.0 | +4.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $98.97 | $84.12 | $14.85 | 9,915,391.0 | -9.79% |
| Apr, 2026 | $102.5 | $86.71 | $15.78 | 16,736,682.0 | +10.20% |
| Mar, 2026 | $89.48 | $81.41 | $8.07 | 18,149,032.0 | +4.49% |
| Feb, 2026 | $90.74 | $79.83 | $10.91 | 20,752,688.0 | -0.26% |
| Jan, 2026 | $92.45 | $63.42 | $29.03 | 32,601,015.0 | +30.29% |
Stride Inc Stock (LRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.81 | $60.61 | $7.20 | 24,509,628.0 | +3.12% |
| Nov, 2025 | $73.16 | $61.89 | $11.27 | 36,396,201.0 | -6.63% |
| 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):