Get the Stockscreener App
139.28
0.53%
0.74
Pre-market:
140.08
0.80
+0.57%
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 06, 2025, is $139.28.
- Stride Inc all-time high stock price is $140.50, occurred on February 05, 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 1,859% to $139.28 now.
- The 52-week high stock price for LRN is $140.50, representing a 0.88% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for LRN is $54.80, indicating a -60.65% decrease from the current share price, occurred on February 21, 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 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% |
| Jan 23, 2025 | $120.6 | $117.5 | $3.13 | 696,251.0 | +1.33% |
| Jan 22, 2025 | $118.6 | $116.1 | $2.52 | 719,186.0 | +0.82% |
| Jan 21, 2025 | $117.6 | $114.0 | $3.64 | 858,055.0 | +2.08% |
| Jan 17, 2025 | $115.0 | $113.0 | $2.02 | 717,836.0 | +1.07% |
| Jan 16, 2025 | $115.4 | $111.4 | $4.03 | 786,094.0 | +1.43% |
| Jan 15, 2025 | $112.4 | $110.0 | $2.38 | 792,192.0 | +1.91% |
| Jan 14, 2025 | $112.0 | $108.0 | $3.97 | 1,007,453.0 | -0.21% |
| Jan 13, 2025 | $110.2 | $105.3 | $4.87 | 962,662.0 | -1.47% |
| Jan 10, 2025 | $114.7 | $109.4 | $5.31 | 1,612,401.0 | +1.94% |
| Jan 08, 2025 | $110.6 | $105.3 | $5.35 | 1,035,799.0 | +1.68% |
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 | $140.5 | $130.6 | $9.95 | 4,994,314.0 | +3.25% |
| 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% |
0.38%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):