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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.44$20.44186,200——
2012-12-28$20.11$20.11171,200——
2012-12-27$20.15$20.15119,200——
2012-12-26$20.43$20.43318,900——
2012-12-24$20.43$20.43116,500——
2012-12-21$19.87$19.87342,200——
2012-12-20$20.03$20.03355,200——
2012-12-19$20.02$20.02171,300——
2012-12-18$20.26$20.26288,900——
2012-12-17$19.92$19.92227,800——
2012-12-14$19.21$19.21167,700——
2012-12-13$18.68$18.68146,500——
2012-12-12$18.86$18.86315,700——
2012-12-11$19.10$19.10347,100——
2012-12-10$18.39$18.39323,200——
2012-12-07$18.13$18.13266,700——
2012-12-06$17.77$17.77155,200——
2012-12-05$17.32$17.32177,700——
2012-12-04$17.28$17.28179,500——
2012-12-03$16.95$16.95155,600——
2012-11-30$17.33$17.33240,200——
2012-11-29$17.69$17.69292,000——
2012-11-28$16.89$16.89291,200——
2012-11-27$16.59$16.59217,100——
2012-11-26$16.25$16.25420,400——
2012-11-23$16.27$16.27127,000——
2012-11-21$16.17$16.17313,400——
2012-11-20$16.27$16.27744,500——
2012-11-19$16.61$16.612,084,800——
2012-11-16$20.45$20.45370,800——
2012-11-15$19.73$19.73302,700——
2012-11-14$19.42$19.42613,800——
2012-11-13$19.60$19.60336,200——
2012-11-12$19.83$19.83304,500——
2012-11-09$19.57$19.57383,500——
2012-11-08$20.10$20.10301,100——
2012-11-07$20.41$20.41233,800——
2012-11-06$20.72$20.72118,700——
2012-11-05$20.53$20.53141,900——
2012-11-02$20.73$20.73201,000——
2012-11-01$20.86$20.86322,200——
2012-10-31$20.47$20.47583,600——
2012-10-26$21.46$21.46206,300——
2012-10-25$21.57$21.57129,900——
2012-10-24$21.74$21.7482,000——
2012-10-23$21.82$21.82168,400——
2012-10-22$21.90$21.90195,800——
2012-10-19$21.60$21.60478,800——
2012-10-18$22.25$22.25344,200——
2012-10-17$21.94$21.94516,800——
2012-10-16$21.77$21.77157,400——
2012-10-15$21.74$21.7493,500——
2012-10-12$21.30$21.30107,800——
2012-10-11$21.79$21.79178,600——
2012-10-10$21.57$21.57115,400——
2012-10-09$21.52$21.52239,900——
2012-10-08$21.34$21.34209,900——
2012-10-05$21.86$21.86332,200——
2012-10-04$21.06$21.06137,000——
2012-10-03$20.23$20.23432,000——
2012-10-02$20.29$20.29176,300——
2012-10-01$20.35$20.35332,100——
2012-09-28$20.20$20.20147,000——
2012-09-27$20.40$20.40149,500——
2012-09-26$19.99$19.99293,600——
2012-09-25$20.06$20.06337,800——
2012-09-24$21.49$21.49212,200——
2012-09-21$21.47$21.47200,600——
2012-09-20$21.68$21.68193,400——
2012-09-19$22.03$22.03393,900——
2012-09-18$21.26$21.26916,900——
2012-09-17$21.00$21.00531,600——
2012-09-14$21.65$21.65555,200——
2012-09-13$22.56$22.561,669,000——
2012-09-12$21.38$21.38376,900——
2012-09-11$20.31$20.312,088,600——
2012-09-10$23.46$23.46373,500——
2012-09-07$23.71$23.71177,900——
2012-09-06$23.46$23.46205,300——
2012-09-05$22.30$22.30297,600——
2012-09-04$21.84$21.84141,500——
2012-08-31$21.05$21.0575,100——
2012-08-30$20.56$20.5670,100——
2012-08-29$20.70$20.70100,400——
2012-08-28$21.01$21.01158,000——
2012-08-27$20.77$20.77127,900——
2012-08-24$21.44$21.44147,900——
2012-08-23$21.92$21.92148,300——
2012-08-22$22.29$22.29136,000——
2012-08-21$21.99$21.99187,600——
2012-08-20$21.76$21.76183,100——
2012-08-17$22.03$22.03142,900——
2012-08-16$21.93$21.93240,500——
2012-08-15$20.77$20.77139,100——
2012-08-14$20.40$20.40165,700——
2012-08-13$19.96$19.9686,500——
2012-08-10$19.93$19.93176,700——
2012-08-09$20.01$20.01112,100——
2012-08-08$19.41$19.41170,000——
2012-08-07$19.71$19.71278,200——
2012-08-06$19.04$19.04180,100——
2012-08-03$18.67$18.67229,000——
2012-08-02$17.89$17.89250,600——
2012-08-01$17.69$17.69403,100——
2012-07-31$18.08$18.08263,100——
2012-07-30$18.06$18.06286,400——
2012-07-27$17.56$17.56296,800——
2012-07-26$17.47$17.47985,600——
2012-07-25$18.32$18.32301,800——
2012-07-24$18.35$18.35679,100——
2012-07-23$19.87$19.87408,500——
2012-07-20$20.36$20.36295,300——
2012-07-19$20.35$20.35347,800——
2012-07-18$20.82$20.82422,900——
2012-07-17$21.38$21.38315,800——
2012-07-16$21.35$21.35377,400——
2012-07-13$21.98$21.98367,200——
2012-07-12$22.83$22.83172,700——
2012-07-11$23.33$23.33172,100——
2012-07-10$23.45$23.45234,400——
2012-07-09$24.53$24.53185,900——
2012-07-06$24.53$24.53205,700——
2012-07-05$24.77$24.77207,600——
2012-07-03$24.58$24.58191,800——
2012-07-02$23.79$23.79299,200——
2012-06-29$23.30$23.30371,200——
2012-06-28$23.24$23.24170,600——
2012-06-27$22.58$22.58429,900——
2012-06-26$21.90$21.90244,700——
2012-06-25$21.54$21.54124,100——
2012-06-22$22.15$22.15240,100——
2012-06-21$21.80$21.80254,100——
2012-06-20$22.28$22.28369,500——
2012-06-19$22.89$22.89387,500——
2012-06-18$21.80$21.80137,100——
2012-06-15$21.70$21.70216,200——
2012-06-14$22.11$22.11210,400——
2012-06-13$21.16$21.16274,200——
2012-06-12$21.94$21.94234,500——
2012-06-11$21.98$21.98158,200——
2012-06-08$23.19$23.19235,400——
2012-06-07$22.52$22.52142,300——
2012-06-06$22.73$22.73243,100——
2012-06-05$22.02$22.02165,000——
2012-06-04$21.62$21.62282,900——
2012-06-01$21.53$21.53456,000——
2012-05-31$21.92$21.92456,600——
2012-05-30$20.70$20.70341,200——
2012-05-29$21.17$21.17230,200——
2012-05-25$21.14$21.14306,300——
2012-05-24$20.68$20.68442,100——
2012-05-23$20.78$20.78189,000——
2012-05-22$20.32$20.32275,100——
2012-05-21$20.43$20.43274,900——
2012-05-18$19.46$19.46270,400——
2012-05-17$19.15$19.15381,800——
2012-05-16$19.39$19.39259,800——
2012-05-15$19.38$19.38297,000——
2012-05-14$19.62$19.62427,100——
2012-05-11$20.22$20.22490,400——
2012-05-10$20.36$20.36715,500——
2012-05-09$19.80$19.80761,000——
2012-05-08$19.97$19.971,573,100——
2012-05-07$23.25$23.25516,000——
2012-05-04$23.21$23.21288,600——
2012-05-03$23.22$23.22342,000——
2012-05-02$24.36$24.36247,000——
2012-05-01$25.12$25.12388,100——
2012-04-30$25.50$25.50377,700——
2012-04-27$25.47$25.47428,700——
2012-04-26$26.31$26.31400,900——
2012-04-25$24.13$24.13278,200——
2012-04-24$23.89$23.89241,900——
2012-04-23$23.17$23.17441,900——
2012-04-20$23.55$23.55183,400——
2012-04-19$24.02$24.02143,000——
2012-04-18$23.98$23.98181,800——
2012-04-17$24.52$24.52135,100——
2012-04-16$23.79$23.79119,200——
2012-04-13$23.54$23.54194,400——
2012-04-12$24.62$24.62235,700——
2012-04-11$23.56$23.56149,400——
2012-04-10$22.76$22.76177,600——
2012-04-09$23.08$23.08191,000——
2012-04-05$23.65$23.65167,900——
2012-04-04$23.80$23.80240,300——
2012-04-03$23.75$23.75173,900——
2012-04-02$24.46$24.46239,100——
2012-03-30$23.63$23.63229,300——
2012-03-29$24.13$24.13155,900——
2012-03-28$23.80$23.80297,100——
2012-03-27$24.95$24.95233,200——
2012-03-26$25.61$25.61351,200——
2012-03-23$24.51$24.51225,700——
2012-03-22$24.67$24.67218,100——
2012-03-21$25.45$25.45198,800——
2012-03-20$25.60$25.60408,800——
2012-03-19$25.80$25.80422,500——
2012-03-16$25.21$25.21495,900——
2012-03-15$23.99$23.99353,700——
2012-03-14$23.03$23.03286,100——
2012-03-13$22.25$22.25403,600——
2012-03-12$21.74$21.74300,600——
2012-03-09$23.22$23.22374,400——
2012-03-08$21.83$21.83166,200——
2012-03-07$21.00$21.00369,100——
2012-03-06$20.85$20.85452,800——
2012-03-05$21.35$21.35465,000——
2012-03-02$21.15$21.15468,100——
2012-03-01$21.52$21.52406,300——
2012-02-29$21.56$21.56340,400——
2012-02-28$22.19$22.19372,700——
2012-02-27$22.75$22.75516,200——
2012-02-24$22.76$22.76326,300——
2012-02-23$22.21$22.21291,500——
2012-02-22$21.60$21.60442,700——
2012-02-21$21.52$21.52194,100——
2012-02-17$21.67$21.67423,300——
2012-02-16$21.89$21.89460,800——
2012-02-15$21.66$21.66369,100——
2012-02-14$22.05$22.05403,800——
2012-02-13$22.00$22.00323,800——
2012-02-10$21.54$21.541,130,000——
2012-02-09$22.47$22.47256,500——
2012-02-08$22.87$22.87777,100——
2012-02-07$24.20$24.202,604,900——
2012-02-06$25.08$25.08894,300——
2012-02-03$23.23$23.23460,300——
2012-02-02$22.57$22.57486,600——
2012-02-01$23.09$23.09363,100——
2012-01-31$22.39$22.39437,600——
2012-01-30$22.26$22.26608,900——
2012-01-27$22.86$22.86451,600——
2012-01-26$22.47$22.47388,600——
2012-01-25$22.14$22.14306,400——
2012-01-24$21.60$21.60504,200——
2012-01-23$21.23$21.23381,300——
2012-01-20$21.16$21.16338,000——
2012-01-19$21.19$21.19998,300——
2012-01-18$20.65$20.65593,500——
2012-01-17$20.67$20.67511,900——
2012-01-13$20.18$20.18397,900——
2012-01-12$19.23$19.23186,100——
2012-01-11$19.48$19.48335,500——
2012-01-10$19.30$19.30238,300——
2012-01-09$18.64$18.64230,100——
2012-01-06$18.98$18.98502,800——
2012-01-05$18.53$18.53730,100——
2012-01-04$17.25$17.25463,200——
2012-01-03$18.02$18.02407,300——