Get the Stockscreener App
106.87
0.16%
-0.17
After Hours:
107.02
0.15
+0.14%
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 29, 2024, is $106.87.
- Stride Inc all-time high stock price is $108.48, occurred on November 26, 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 1,403% to $106.87 now.
- The 52-week high stock price for LRN is $108.48, representing a 1.51% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for LRN is $54.80, indicating a -48.72% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $107.2 | $105.2 | $1.99 | 348,857.0 | -0.16% |
| Nov 27, 2024 | $108.4 | $105.3 | $3.05 | 498,392.0 | -1.30% |
| Nov 26, 2024 | $108.5 | $105.0 | $3.51 | 565,347.0 | +2.24% |
| Nov 25, 2024 | $107.4 | $103.9 | $3.53 | 697,842.0 | +2.04% |
| Nov 22, 2024 | $104.0 | $102.0 | $1.98 | 605,949.0 | +0.52% |
| 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% |
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 | $108.5 | $91.86 | $16.62 | 14,299,251.0 | +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% |
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% |
0.12%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):