NYSE:LRN | Historical Stock Price | Stride, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.46$13.96$26.14$48.93$91.61$171.502007-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$17.94$17.94275,300——
2011-12-29$17.87$17.87207,900——
2011-12-28$17.71$17.71298,000——
2011-12-27$18.21$18.21376,400——
2011-12-23$17.52$17.52253,100——
2011-12-22$17.76$17.76733,100——
2011-12-21$17.65$17.651,211,000——
2011-12-20$19.26$19.26547,500——
2011-12-19$19.18$19.18956,200——
2011-12-16$18.90$18.901,641,300——
2011-12-15$20.73$20.73929,200——
2011-12-14$21.09$21.091,977,000——
2011-12-13$22.00$22.004,812,000——
2011-12-12$28.79$28.79662,700——
2011-12-09$28.65$28.65914,300——
2011-12-08$27.79$27.79578,900——
2011-12-07$27.71$27.71322,300——
2011-12-06$27.66$27.66765,600——
2011-12-05$27.42$27.42369,300——
2011-12-02$26.55$26.55951,400——
2011-12-01$25.18$25.18352,600——
2011-11-30$24.97$24.97441,600——
2011-11-29$23.75$23.75250,100——
2011-11-28$24.40$24.40351,600——
2011-11-25$23.54$23.54301,100——
2011-11-23$23.94$23.94755,800——
2011-11-22$24.75$24.75879,800——
2011-11-21$24.93$24.93626,200——
2011-11-18$26.44$26.44760,400——
2011-11-17$28.66$28.66619,100——
2011-11-16$30.45$30.45481,900——
2011-11-15$31.12$31.121,328,900——
2011-11-14$33.67$33.67280,800——
2011-11-11$34.05$34.05411,000——
2011-11-10$33.99$33.99213,700——
2011-11-09$34.53$34.53142,800——
2011-11-08$36.79$36.7999,400——
2011-11-07$36.30$36.3086,200——
2011-11-04$36.37$36.37121,600——
2011-11-03$36.10$36.10121,600——
2011-11-02$35.02$35.02138,300——
2011-11-01$34.01$34.01204,700——
2011-10-31$35.05$35.05173,300——
2011-10-28$36.52$36.52154,200——
2011-10-27$36.85$36.85297,800——
2011-10-26$34.84$34.84268,600——
2011-10-25$33.99$33.99279,700——
2011-10-24$34.78$34.78323,900——
2011-10-21$32.50$32.50158,100——
2011-10-20$31.67$31.67106,800——
2011-10-19$31.80$31.80163,500——
2011-10-18$31.98$31.98173,800——
2011-10-17$30.77$30.77172,900——
2011-10-14$32.38$32.38164,900——
2011-10-13$31.77$31.77137,500——
2011-10-12$31.97$31.97330,600——
2011-10-11$31.84$31.84251,900——
2011-10-10$31.04$31.04474,000——
2011-10-07$27.20$27.20154,300——
2011-10-06$28.79$28.79220,000——
2011-10-05$28.01$28.01270,300——
2011-10-04$26.48$26.48422,600——
2011-10-03$25.46$25.46530,600——
2011-09-30$25.46$25.46314,100——
2011-09-29$26.57$26.57283,800——
2011-09-28$26.14$26.14173,600——
2011-09-27$26.92$26.92189,800——
2011-09-26$26.53$26.53299,600——
2011-09-23$25.68$25.68427,700——
2011-09-22$25.81$25.81238,700——
2011-09-21$26.91$26.91247,700——
2011-09-20$27.65$27.65250,200——
2011-09-19$27.50$27.50137,000——
2011-09-16$27.68$27.68265,400——
2011-09-15$27.05$27.05196,300——
2011-09-14$26.36$26.36354,500——
2011-09-13$25.69$25.69651,200——
2011-09-12$26.02$26.02180,500——
2011-09-09$26.35$26.35172,200——
2011-09-08$27.19$27.19155,300——
2011-09-07$27.50$27.50228,700——
2011-09-06$25.92$25.92186,900——
2011-09-02$25.64$25.64244,700——
2011-09-01$26.75$26.75233,800——
2011-08-31$26.88$26.88427,200——
2011-08-30$27.47$27.47268,200——
2011-08-29$26.90$26.90233,200——
2011-08-26$25.97$25.97227,300——
2011-08-25$25.51$25.51203,100——
2011-08-24$25.52$25.52114,000——
2011-08-23$25.05$25.05227,100——
2011-08-22$23.59$23.59110,700——
2011-08-19$23.74$23.74229,900——
2011-08-18$24.03$24.03248,800——
2011-08-17$26.82$26.82106,100——
2011-08-16$26.54$26.54141,600——
2011-08-15$27.20$27.2084,800——
2011-08-12$26.78$26.78120,600——
2011-08-11$26.75$26.75167,600——
2011-08-10$25.61$25.61249,200——
2011-08-09$26.91$26.91440,300——
2011-08-08$25.56$25.56328,400——
2011-08-05$27.96$27.96378,300——
2011-08-04$28.81$28.81200,600——
2011-08-03$30.09$30.09180,900——
2011-08-02$30.54$30.54134,500——
2011-08-01$31.92$31.92168,700——
2011-07-29$32.08$32.08112,100——
2011-07-28$31.68$31.6886,500——
2011-07-27$31.82$31.82181,000——
2011-07-26$33.64$33.64123,500——
2011-07-25$34.10$34.1092,000——
2011-07-22$34.75$34.75115,000——
2011-07-21$34.32$34.3283,200——
2011-07-20$33.90$33.9080,900——
2011-07-19$34.12$34.12175,500——
2011-07-18$33.48$33.48106,400——
2011-07-15$33.98$33.98139,000——
2011-07-14$33.98$33.98100,700——
2011-07-13$34.77$34.77235,800——
2011-07-12$34.60$34.60121,600——
2011-07-11$34.18$34.1896,400——
2011-07-08$34.87$34.87139,000——
2011-07-07$34.90$34.90150,200——
2011-07-06$34.29$34.29123,100——
2011-07-05$33.90$33.90137,500——
2011-07-01$34.02$34.02131,000——
2011-06-30$33.14$33.14114,900——
2011-06-29$32.76$32.7683,800——
2011-06-28$32.86$32.8687,000——
2011-06-27$32.36$32.3675,500——
2011-06-24$32.26$32.26174,600——
2011-06-23$32.26$32.2690,500——
2011-06-22$32.02$32.0267,000——
2011-06-21$32.90$32.90126,600——
2011-06-20$32.58$32.5882,200——
2011-06-17$32.43$32.43205,000——
2011-06-16$32.54$32.54101,500——
2011-06-15$32.24$32.24136,700——
2011-06-14$32.53$32.5382,300——
2011-06-13$32.34$32.34155,700——
2011-06-10$32.71$32.71190,900——
2011-06-09$33.02$33.02101,100——
2011-06-08$32.27$32.27154,800——
2011-06-07$32.97$32.9795,800——
2011-06-06$32.97$32.97141,600——
2011-06-03$33.40$33.40144,000——
2011-06-02$33.72$33.72170,100——
2011-06-01$33.25$33.25201,500——
2011-05-31$34.80$34.80251,300——
2011-05-27$34.46$34.46116,500——
2011-05-26$34.03$34.03141,300——
2011-05-25$33.72$33.72201,400——
2011-05-24$33.58$33.58202,600——
2011-05-23$33.44$33.44136,700——
2011-05-20$34.34$34.34169,600——
2011-05-19$34.45$34.45338,700——
2011-05-18$34.51$34.51270,700——
2011-05-17$34.59$34.59189,100——
2011-05-16$35.01$35.01172,800——
2011-05-13$36.57$36.57221,600——
2011-05-12$37.09$37.09214,000——
2011-05-11$35.39$35.39377,800——
2011-05-10$35.36$35.36516,100——
2011-05-09$36.69$36.69229,000——
2011-05-06$36.65$36.65152,100——
2011-05-05$36.47$36.47408,000——
2011-05-04$36.83$36.83251,000——
2011-05-03$37.72$37.72190,000——
2011-05-02$38.28$38.28251,000——
2011-04-29$39.37$39.37191,000——
2011-04-28$38.72$38.72114,800——
2011-04-27$38.77$38.77183,300——
2011-04-26$38.64$38.64182,900——
2011-04-25$38.49$38.49133,200——
2011-04-21$38.32$38.32148,000——
2011-04-20$38.50$38.50330,400——
2011-04-19$37.49$37.49503,900——
2011-04-18$36.49$36.49233,500——
2011-04-15$36.06$36.06414,400——
2011-04-14$34.18$34.18188,100——
2011-04-13$34.18$34.18323,200——
2011-04-12$34.26$34.26185,500——
2011-04-11$35.17$35.1796,000——
2011-04-08$35.49$35.49114,900——
2011-04-07$35.45$35.45106,800——
2011-04-06$35.80$35.80119,400——
2011-04-05$35.52$35.52102,400——
2011-04-04$35.07$35.07120,400——
2011-04-01$34.60$34.60224,000——
2011-03-31$33.70$33.70173,700——
2011-03-30$33.68$33.68191,000——
2011-03-29$33.37$33.37554,900——
2011-03-28$33.06$33.06204,500——
2011-03-25$33.26$33.26190,500——
2011-03-24$33.04$33.04188,800——
2011-03-23$33.26$33.26130,800——
2011-03-22$32.66$32.6691,500——
2011-03-21$33.10$33.10106,800——
2011-03-18$32.38$32.38177,000——
2011-03-17$32.22$32.22281,900——
2011-03-16$32.55$32.55283,000——
2011-03-15$32.42$32.42267,600——
2011-03-14$32.44$32.44216,800——
2011-03-11$32.22$32.22498,600——
2011-03-10$32.97$32.97336,900——
2011-03-09$33.06$33.06186,300——
2011-03-08$33.41$33.41235,200——
2011-03-07$32.84$32.84157,700——
2011-03-04$33.14$33.14206,100——
2011-03-03$33.60$33.60234,800——
2011-03-02$32.85$32.85235,100——
2011-03-01$33.30$33.30203,100——
2011-02-28$33.64$33.64225,000——
2011-02-25$34.00$34.00344,600——
2011-02-24$33.01$33.01421,700——
2011-02-23$32.23$32.23184,600——
2011-02-22$32.27$32.27261,000——
2011-02-18$33.77$33.77174,700——
2011-02-17$33.85$33.85164,600——
2011-02-16$33.28$33.28222,100——
2011-02-15$32.40$32.40121,200——
2011-02-14$32.40$32.4093,000——
2011-02-11$32.15$32.15231,100——
2011-02-10$32.17$32.17259,100——
2011-02-09$31.01$31.01640,100——
2011-02-08$28.36$28.36158,300——
2011-02-07$28.30$28.30139,900——
2011-02-04$28.00$28.00112,800——
2011-02-03$27.99$27.99104,600——
2011-02-02$27.93$27.9391,700——
2011-02-01$27.83$27.83168,600——
2011-01-31$27.25$27.25279,800——
2011-01-28$27.66$27.66149,100——
2011-01-27$28.51$28.51236,800——
2011-01-26$28.71$28.71250,200——
2011-01-25$29.00$29.00228,400——
2011-01-24$29.81$29.81124,500——
2011-01-21$29.69$29.69176,900——
2011-01-20$30.00$30.00140,900——
2011-01-19$30.05$30.05337,300——
2011-01-18$30.60$30.60115,500——
2011-01-14$30.98$30.98161,200——
2011-01-13$30.50$30.50182,400——
2011-01-12$30.75$30.75482,400——
2011-01-11$30.89$30.89141,700——
2011-01-10$31.37$31.37266,900——
2011-01-07$31.26$31.26206,200——
2011-01-06$30.68$30.68196,200——
2011-01-05$29.78$29.78184,900——
2011-01-04$29.44$29.44267,200——
2011-01-03$29.40$29.40222,800——