Stride Inc (LRN)

Overview News Price History Option Chain Financials Discussions Forecast

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 21, 2024, is $103.41.

Stride Inc all-time high stock price is $103.98, occurred on November 12, 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 1,354% to $103.41 now.
The 52-week high stock price for LRN is $103.98, representing a 0.55% increase from the current share price, occurred on November 12, 2024.
The 52-week low stock price for LRN is $54.80, indicating a -47.00% decrease from the current share price, occurred on February 21, 2024.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$104.7	$102.6	$2.12	613,559.0	+0.59%
Nov 20, 2024	$103.3	$100.6	$2.72	540,599.0	+1.12%
Nov 19, 2024	$102.2	$100.5	$1.66	633,830.0	+0.11%
Nov 18, 2024	$103.2	$100.3	$2.88	585,054.0	+1.22%
Nov 15, 2024	$101.4	$98.96	$2.44	471,753.0	+0.71%
Nov 14, 2024	$101.3	$99.15	$2.13	572,140.0	-0.83%
Nov 13, 2024	$102.6	$100.5	$2.13	631,194.0	-1.80%
Nov 12, 2024	$104.0	$101.4	$2.56	586,443.0	-0.58%
Nov 11, 2024	$103.3	$100.7	$2.69	559,489.0	+0.99%
Nov 08, 2024	$103.4	$99.51	$3.89	899,618.0	+3.02%
Nov 07, 2024	$99.61	$98.25	$1.36	773,704.0	-0.57%
Nov 06, 2024	$99.48	$95.84	$3.64	1,148,599.0	+4.95%
Nov 05, 2024	$95.69	$93.48	$2.21	1,252,125.0	+1.82%
Nov 04, 2024	$94.40	$91.86	$2.54	573,573.0	-0.31%
Nov 01, 2024	$95.25	$92.53	$2.72	1,392,327.0	+0.10%
Oct 31, 2024	$96.07	$93.25	$2.82	889,666.0	-0.84%
Oct 30, 2024	$95.47	$91.32	$4.15	1,139,109.0	+3.29%
Oct 29, 2024	$91.44	$89.11	$2.33	1,016,883.0	+0.07%
Oct 28, 2024	$92.34	$90.67	$1.67	1,528,165.0	-0.26%
Oct 25, 2024	$92.34	$89.83	$2.52	1,593,571.0	-1.17%
Oct 24, 2024	$92.75	$87.81	$4.94	2,566,238.0	+2.92%
Oct 23, 2024	$89.84	$82.86	$6.98	8,850,063.0	+39.11%

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
Nov, 2024	$104.7	$91.86	$12.82	11,847,566.0	+10.86%
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%

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%

LOPE

$162.13

0.45%

GHC

$918.05

1.25%

ATGE

$88.82

1.75%

TAL

$9.81

3.16%

LAUR

$19.27

2.07%