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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.35$20.35220,700——
2019-12-30$19.85$19.85216,700——
2019-12-27$19.86$19.86233,900——
2019-12-26$19.94$19.94168,900——
2019-12-24$20.05$20.05129,700——
2019-12-23$19.91$19.91357,100——
2019-12-20$20.03$20.03506,100——
2019-12-19$19.77$19.77270,000——
2019-12-18$20.06$20.06198,100——
2019-12-17$20.39$20.39406,600——
2019-12-16$19.79$19.79224,000——
2019-12-13$19.57$19.57298,800——
2019-12-12$19.73$19.73336,000——
2019-12-11$19.64$19.64185,100——
2019-12-10$19.55$19.55480,600——
2019-12-09$19.49$19.49362,900——
2019-12-06$19.22$19.22306,500——
2019-12-05$18.96$18.96172,700——
2019-12-04$19.36$19.36176,700——
2019-12-03$19.42$19.42306,500——
2019-12-02$19.30$19.30392,500——
2019-11-29$19.65$19.6593,800——
2019-11-27$19.85$19.85172,400——
2019-11-26$19.46$19.46298,500——
2019-11-25$20.15$20.15226,700——
2019-11-22$19.91$19.91408,500——
2019-11-21$20.27$20.27497,200——
2019-11-20$19.74$19.74306,400——
2019-11-19$19.66$19.66218,100——
2019-11-18$20.13$20.13175,600——
2019-11-15$20.17$20.17274,700——
2019-11-14$20.05$20.05707,100——
2019-11-13$19.83$19.83200,600——
2019-11-12$19.97$19.97228,400——
2019-11-11$19.91$19.91221,700——
2019-11-08$19.85$19.85202,200——
2019-11-07$19.80$19.80355,900——
2019-11-06$20.11$20.11308,600——
2019-11-05$20.12$20.12352,700——
2019-11-04$19.97$19.97203,200——
2019-11-01$19.85$19.85280,500——
2019-10-31$19.79$19.79381,400——
2019-10-30$20.15$20.15412,500——
2019-10-29$20.85$20.85389,700——
2019-10-28$21.20$21.20603,500——
2019-10-25$21.48$21.48728,700——
2019-10-24$20.06$20.06928,900——
2019-10-23$21.09$21.092,422,100——
2019-10-22$24.86$24.86423,700——
2019-10-21$25.35$25.35380,900——
2019-10-18$24.75$24.75198,500——
2019-10-17$25.08$25.08253,200——
2019-10-16$25.07$25.07236,500——
2019-10-15$25.18$25.18277,900——
2019-10-14$25.56$25.56155,400——
2019-10-11$25.70$25.70189,700——
2019-10-10$25.30$25.30192,400——
2019-10-09$25.58$25.58169,400——
2019-10-08$25.68$25.68171,900——
2019-10-07$26.19$26.19178,100——
2019-10-04$26.25$26.25141,200——
2019-10-03$26.10$26.10264,400——
2019-10-02$26.43$26.43221,000——
2019-10-01$26.44$26.44244,300——
2019-09-30$26.40$26.40270,100——
2019-09-27$26.48$26.48259,300——
2019-09-26$26.42$26.42226,300——
2019-09-25$26.89$26.89274,900——
2019-09-24$27.10$27.10369,800——
2019-09-23$27.05$27.05334,100——
2019-09-20$26.07$26.07511,100——
2019-09-19$28.17$28.17309,900——
2019-09-18$28.46$28.46209,300——
2019-09-17$28.70$28.70321,700——
2019-09-16$29.26$29.26362,000——
2019-09-13$28.71$28.71343,000——
2019-09-12$28.53$28.53391,100——
2019-09-11$28.47$28.47371,500——
2019-09-10$26.90$26.90407,500——
2019-09-09$27.38$27.38387,100——
2019-09-06$27.26$27.26261,800——
2019-09-05$26.92$26.92194,200——
2019-09-04$26.00$26.00293,900——
2019-09-03$26.15$26.15331,400——
2019-08-30$26.35$26.35180,300——
2019-08-29$26.71$26.71163,600——
2019-08-28$26.84$26.84241,900——
2019-08-27$26.75$26.75204,400——
2019-08-26$27.66$27.66173,600——
2019-08-23$27.56$27.56350,100——
2019-08-22$28.47$28.47256,900——
2019-08-21$29.70$29.70333,800——
2019-08-20$28.60$28.60193,400——
2019-08-19$28.70$28.70226,800——
2019-08-16$27.73$27.73261,900——
2019-08-15$27.91$27.91190,700——
2019-08-14$27.96$27.96325,300——
2019-08-13$27.94$27.94169,600——
2019-08-12$28.58$28.58301,300——
2019-08-09$28.95$28.95359,500——
2019-08-08$28.71$28.71657,600——
2019-08-07$27.28$27.281,334,000——
2019-08-06$28.51$28.51305,500——
2019-08-05$29.26$29.26276,500——
2019-08-02$28.47$28.47355,100——
2019-08-01$29.80$29.80176,500——
2019-07-31$29.85$29.85209,700——
2019-07-30$30.85$30.85158,400——
2019-07-29$30.43$30.43179,300——
2019-07-26$30.61$30.61224,000——
2019-07-25$29.99$29.9998,700——
2019-07-24$30.73$30.73159,100——
2019-07-23$30.20$30.20174,100——
2019-07-22$29.74$29.74313,800——
2019-07-19$30.20$30.20129,200——
2019-07-18$31.08$31.08124,200——
2019-07-17$30.78$30.78134,900——
2019-07-16$30.68$30.68161,100——
2019-07-15$31.36$31.36121,700——
2019-07-12$31.25$31.25140,600——
2019-07-11$30.90$30.90140,100——
2019-07-10$30.15$30.15156,000——
2019-07-09$30.37$30.37223,300——
2019-07-08$30.86$30.86121,000——
2019-07-05$31.55$31.55152,800——
2019-07-03$30.81$30.81109,000——
2019-07-02$30.19$30.19133,300——
2019-07-01$29.98$29.98247,100——
2019-06-28$30.41$30.41670,100——
2019-06-27$29.51$29.51222,700——
2019-06-26$28.77$28.77287,200——
2019-06-25$28.37$28.37445,500——
2019-06-24$29.28$29.28178,300——
2019-06-21$29.41$29.41256,200——
2019-06-20$30.19$30.19409,600——
2019-06-19$30.54$30.54360,300——
2019-06-18$29.70$29.70188,800——
2019-06-17$30.56$30.56162,800——
2019-06-14$30.76$30.76119,700——
2019-06-13$31.15$31.15155,700——
2019-06-12$31.12$31.12114,300——
2019-06-11$30.88$30.88249,000——
2019-06-10$31.65$31.65122,400——
2019-06-07$31.65$31.65274,600——
2019-06-06$31.61$31.61243,100——
2019-06-05$31.91$31.91181,800——
2019-06-04$32.69$32.69421,500——
2019-06-03$31.63$31.63252,600——
2019-05-31$30.57$30.57501,600——
2019-05-30$30.68$30.68276,100——
2019-05-29$30.60$30.60206,000——
2019-05-28$31.42$31.42406,800——
2019-05-24$31.98$31.98192,900——
2019-05-23$31.73$31.73155,900——
2019-05-22$31.83$31.83159,300——
2019-05-21$31.92$31.92211,900——
2019-05-20$31.48$31.48126,200——
2019-05-17$31.78$31.78200,800——
2019-05-16$32.35$32.35219,500——
2019-05-15$32.15$32.15255,100——
2019-05-14$31.68$31.68204,400——
2019-05-13$31.37$31.37205,900——
2019-05-10$31.71$31.71276,600——
2019-05-09$31.00$31.00252,600——
2019-05-08$30.47$30.47211,600——
2019-05-07$30.99$30.99280,600——
2019-05-06$30.94$30.94299,400——
2019-05-03$30.33$30.33169,100——
2019-05-02$30.04$30.04236,600——
2019-05-01$30.20$30.20359,900——
2019-04-30$30.12$30.12380,500——
2019-04-29$30.58$30.58595,800——
2019-04-26$31.30$31.30440,300——
2019-04-25$30.67$30.67459,200——
2019-04-24$31.35$31.351,987,700——
2019-04-23$36.22$36.22461,000——
2019-04-22$35.40$35.40261,400——
2019-04-18$35.42$35.42146,300——
2019-04-17$35.97$35.97250,100——
2019-04-16$37.00$37.00264,400——
2019-04-15$36.95$36.95304,800——
2019-04-12$36.46$36.46312,900——
2019-04-11$36.85$36.85195,500——
2019-04-10$36.58$36.58163,500——
2019-04-09$36.22$36.22181,300——
2019-04-08$35.64$35.64168,200——
2019-04-05$36.07$36.07586,700——
2019-04-04$35.78$35.78266,600——
2019-04-03$35.10$35.10191,500——
2019-04-02$34.25$34.25197,800——
2019-04-01$34.18$34.18214,600——
2019-03-29$34.13$34.13375,800——
2019-03-28$34.03$34.03197,700——
2019-03-27$33.51$33.51257,400——
2019-03-26$33.23$33.23210,800——
2019-03-25$33.20$33.20232,800——
2019-03-22$32.60$32.60271,200——
2019-03-21$33.23$33.23351,900——
2019-03-20$32.89$32.89130,000——
2019-03-19$33.30$33.30221,500——
2019-03-18$33.28$33.28220,700——
2019-03-15$33.78$33.78495,700——
2019-03-14$33.62$33.62207,500——
2019-03-13$33.71$33.71271,700——
2019-03-12$33.47$33.47213,500——
2019-03-11$33.38$33.38257,600——
2019-03-08$32.56$32.56136,700——
2019-03-07$32.44$32.44209,300——
2019-03-06$32.44$32.44428,200——
2019-03-05$32.39$32.39177,700——
2019-03-04$32.34$32.34270,900——
2019-03-01$32.62$32.62188,300——
2019-02-28$32.04$32.04334,200——
2019-02-27$32.23$32.23251,400——
2019-02-26$32.41$32.41314,400——
2019-02-25$32.67$32.67307,800——
2019-02-22$32.84$32.84329,200——
2019-02-21$32.66$32.66251,200——
2019-02-20$32.00$32.00256,500——
2019-02-19$32.23$32.23392,000——
2019-02-15$32.06$32.06282,000——
2019-02-14$31.98$31.98201,500——
2019-02-13$32.16$32.16333,600——
2019-02-12$32.00$32.00212,200——
2019-02-11$31.95$31.95320,600——
2019-02-08$31.18$31.18158,400——
2019-02-07$31.11$31.11249,400——
2019-02-06$31.14$31.14327,700——
2019-02-05$31.92$31.92265,900——
2019-02-04$31.83$31.83421,400——
2019-02-01$31.63$31.63474,300——
2019-01-31$31.51$31.51613,000——
2019-01-30$29.93$29.93341,700——
2019-01-29$29.90$29.90421,800——
2019-01-28$29.48$29.48449,700——
2019-01-25$29.40$29.40794,800——
2019-01-24$30.20$30.201,100,700——
2019-01-23$29.64$29.642,802,200——
2019-01-22$25.86$25.86622,600——
2019-01-18$25.59$25.59325,000——
2019-01-17$25.16$25.16250,800——
2019-01-16$24.89$24.89257,700——
2019-01-15$24.88$24.88214,300——
2019-01-14$24.21$24.21195,100——
2019-01-11$24.58$24.58278,400——
2019-01-10$24.94$24.94215,500——
2019-01-09$25.02$25.02814,500——
2019-01-08$24.28$24.28372,400——
2019-01-07$24.26$24.26263,900——
2019-01-04$24.10$24.10344,800——
2019-01-03$23.93$23.93285,600——
2019-01-02$23.97$23.97269,300——