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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.23$21.23433,500——
2020-12-30$21.58$21.58602,800——
2020-12-29$21.06$21.061,141,300——
2020-12-28$21.75$21.751,374,100——
2020-12-24$22.25$22.25295,700——
2020-12-23$22.23$22.23652,500——
2020-12-22$22.49$22.49677,700——
2020-12-21$22.72$22.72995,900——
2020-12-18$22.83$22.83937,600——
2020-12-17$22.95$22.95649,200——
2020-12-16$23.15$23.15783,000——
2020-12-15$23.84$23.84673,000——
2020-12-14$23.46$23.46731,700——
2020-12-11$22.72$22.72617,400——
2020-12-10$22.65$22.65726,700——
2020-12-09$21.99$21.99877,300——
2020-12-08$22.12$22.12716,200——
2020-12-07$22.14$22.14511,400——
2020-12-04$22.33$22.33689,700——
2020-12-03$21.98$21.98758,800——
2020-12-02$22.23$22.231,030,600——
2020-12-01$23.29$23.291,254,200——
2020-11-30$23.33$23.33830,900——
2020-11-27$23.75$23.75472,000——
2020-11-25$23.03$23.031,410,000——
2020-11-24$22.83$22.83930,500——
2020-11-23$23.56$23.561,234,800——
2020-11-20$23.81$23.811,009,000——
2020-11-19$24.15$24.151,635,900——
2020-11-18$23.92$23.921,728,300——
2020-11-17$22.19$22.19878,400——
2020-11-16$22.64$22.641,364,600——
2020-11-13$23.09$23.091,340,300——
2020-11-12$21.76$21.761,477,700——
2020-11-11$21.57$21.571,288,800——
2020-11-10$21.05$21.051,135,200——
2020-11-09$21.60$21.601,822,300——
2020-11-06$25.03$25.03689,700——
2020-11-05$25.14$25.142,471,900——
2020-11-04$25.62$25.62795,400——
2020-11-03$24.31$24.31618,000——
2020-11-02$23.60$23.60548,700——
2020-10-30$23.87$23.871,105,700——
2020-10-29$25.18$25.182,013,200——
2020-10-28$27.08$27.081,578,000——
2020-10-27$28.93$28.933,259,500——
2020-10-26$28.23$28.232,255,200——
2020-10-23$28.70$28.70500,700——
2020-10-22$28.93$28.93648,700——
2020-10-21$28.47$28.47579,300——
2020-10-20$29.15$29.15843,400——
2020-10-19$29.01$29.01503,400——
2020-10-16$29.36$29.36467,000——
2020-10-15$30.09$30.09712,900——
2020-10-14$30.20$30.201,129,100——
2020-10-13$30.99$30.991,135,200——
2020-10-12$30.46$30.46657,500——
2020-10-09$30.44$30.44707,900——
2020-10-08$29.57$29.571,026,200——
2020-10-07$29.83$29.831,000,300——
2020-10-06$29.04$29.041,638,400——
2020-10-05$28.94$28.942,608,000——
2020-10-02$26.74$26.741,840,600——
2020-10-01$27.05$27.051,804,500——
2020-09-30$26.34$26.341,876,700——
2020-09-29$27.08$27.081,236,500——
2020-09-28$27.48$27.48881,100——
2020-09-25$26.51$26.511,731,100——
2020-09-24$26.35$26.35838,500——
2020-09-23$27.09$27.091,033,100——
2020-09-22$27.26$27.26730,300——
2020-09-21$27.95$27.951,777,800——
2020-09-18$27.21$27.211,976,300——
2020-09-17$28.30$28.301,581,500——
2020-09-16$29.62$29.621,236,500——
2020-09-15$30.92$30.92924,100——
2020-09-14$31.12$31.12876,600——
2020-09-11$30.86$30.861,381,300——
2020-09-10$30.55$30.556,158,500——
2020-09-09$33.76$33.761,126,000——
2020-09-08$33.88$33.88835,000——
2020-09-04$34.28$34.281,221,000——
2020-09-03$34.89$34.891,626,200——
2020-09-02$37.55$37.551,163,600——
2020-09-01$38.85$38.851,569,000——
2020-08-31$37.21$37.211,865,600——
2020-08-28$36.55$36.551,591,600——
2020-08-27$37.70$37.704,332,200——
2020-08-26$39.17$39.174,280,000——
2020-08-25$43.57$43.571,357,500——
2020-08-24$40.62$40.621,490,500——
2020-08-21$41.75$41.75912,400——
2020-08-20$42.93$42.93663,000——
2020-08-19$42.90$42.901,012,200——
2020-08-18$44.29$44.29756,800——
2020-08-17$45.22$45.221,047,900——
2020-08-14$45.75$45.75770,200——
2020-08-13$45.49$45.491,150,400——
2020-08-12$45.05$45.053,144,300——
2020-08-11$47.07$47.072,076,000——
2020-08-10$48.00$48.001,376,500——
2020-08-07$49.57$49.571,610,500——
2020-08-06$49.36$49.361,674,400——
2020-08-05$51.60$51.603,233,300——
2020-08-04$47.08$47.081,240,800——
2020-08-03$46.54$46.541,129,900——
2020-07-31$45.79$45.791,597,900——
2020-07-30$47.75$47.751,077,900——
2020-07-29$48.60$48.602,335,100——
2020-07-28$46.98$46.981,134,200——
2020-07-27$46.80$46.80967,900——
2020-07-24$47.57$47.571,649,600——
2020-07-23$46.33$46.332,105,200——
2020-07-22$49.39$49.391,685,700——
2020-07-21$46.84$46.841,906,400——
2020-07-20$45.44$45.442,789,600——
2020-07-17$46.60$46.606,200,700——
2020-07-16$47.94$47.947,804,700——
2020-07-15$43.10$43.106,293,200——
2020-07-14$39.29$39.296,552,600——
2020-07-13$35.08$35.081,491,500——
2020-07-10$33.93$33.931,064,800——
2020-07-09$32.44$32.441,721,600——
2020-07-08$34.38$34.38868,600——
2020-07-07$32.76$32.76794,500——
2020-07-06$32.48$32.48999,200——
2020-07-02$31.33$31.33830,200——
2020-07-01$28.91$28.91974,100——
2020-06-30$27.24$27.24498,300——
2020-06-29$26.72$26.72250,400——
2020-06-26$26.41$26.41427,100——
2020-06-25$26.28$26.28351,400——
2020-06-24$25.69$25.69402,200——
2020-06-23$25.93$25.93345,700——
2020-06-22$26.51$26.51356,300——
2020-06-19$26.23$26.23549,000——
2020-06-18$25.07$25.07302,800——
2020-06-17$24.57$24.57256,900——
2020-06-16$24.97$24.97327,600——
2020-06-15$24.52$24.52317,900——
2020-06-12$24.22$24.22454,200——
2020-06-11$24.53$24.53530,000——
2020-06-10$26.72$26.72238,300——
2020-06-09$26.84$26.84297,400——
2020-06-08$27.98$27.98318,000——
2020-06-05$27.05$27.05376,300——
2020-06-04$26.65$26.65406,100——
2020-06-03$26.03$26.03482,000——
2020-06-02$25.94$25.94300,700——
2020-06-01$25.26$25.26421,500——
2020-05-29$24.62$24.62476,300——
2020-05-28$24.19$24.19341,000——
2020-05-27$24.22$24.22662,500——
2020-05-26$24.33$24.33304,300——
2020-05-22$24.41$24.41412,500——
2020-05-21$24.05$24.05486,000——
2020-05-20$23.59$23.59260,900——
2020-05-19$23.00$23.00324,400——
2020-05-18$23.38$23.38391,600——
2020-05-15$23.73$23.73318,900——
2020-05-14$22.71$22.71454,500——
2020-05-13$23.41$23.41541,600——
2020-05-12$23.41$23.41459,600——
2020-05-11$23.55$23.55437,700——
2020-05-08$22.97$22.97518,100——
2020-05-07$22.10$22.10574,800——
2020-05-06$22.58$22.58468,000——
2020-05-05$23.05$23.05434,500——
2020-05-04$22.68$22.68397,500——
2020-05-01$22.97$22.97545,700——
2020-04-30$22.71$22.71910,200——
2020-04-29$21.43$21.43818,800——
2020-04-28$22.01$22.011,921,800——
2020-04-27$25.04$25.04598,500——
2020-04-24$24.60$24.60470,200——
2020-04-23$23.50$23.50508,300——
2020-04-22$24.29$24.29337,900——
2020-04-21$24.16$24.16592,600——
2020-04-20$23.72$23.72420,200——
2020-04-17$24.23$24.23682,700——
2020-04-16$23.59$23.59854,300——
2020-04-15$22.92$22.92709,900——
2020-04-14$21.72$21.72821,900——
2020-04-13$23.00$23.00500,300——
2020-04-09$22.30$22.30885,700——
2020-04-08$23.24$23.241,063,900——
2020-04-07$21.79$21.79900,800——
2020-04-06$21.75$21.751,140,400——
2020-04-03$20.74$20.74684,100——
2020-04-02$20.47$20.471,017,700——
2020-04-01$17.85$17.85591,000——
2020-03-31$18.86$18.86492,600——
2020-03-30$18.57$18.57668,900——
2020-03-27$17.50$17.50511,200——
2020-03-26$16.74$16.74558,900——
2020-03-25$16.98$16.98934,700——
2020-03-24$16.34$16.34908,400——
2020-03-23$16.80$16.80700,700——
2020-03-20$16.21$16.21991,600——
2020-03-19$17.41$17.41721,100——
2020-03-18$16.55$16.551,091,500——
2020-03-17$18.61$18.611,349,200——
2020-03-16$21.40$21.401,922,300——
2020-03-13$23.94$23.942,180,100——
2020-03-12$20.73$20.732,163,900——
2020-03-11$17.16$17.16849,900——
2020-03-10$18.31$18.31957,200——
2020-03-09$19.44$19.44647,400——
2020-03-06$20.50$20.50699,600——
2020-03-05$20.75$20.75879,300——
2020-03-04$20.34$20.34667,900——
2020-03-03$20.33$20.33624,800——
2020-03-02$19.31$19.311,186,300——
2020-02-28$19.88$19.881,302,100——
2020-02-27$18.50$18.501,274,200——
2020-02-26$16.35$16.35668,400——
2020-02-25$16.07$16.07438,300——
2020-02-24$16.14$16.14330,900——
2020-02-21$16.76$16.76164,500——
2020-02-20$16.88$16.88293,700——
2020-02-19$17.21$17.21161,600——
2020-02-18$16.87$16.87182,500——
2020-02-14$17.16$17.16233,700——
2020-02-13$17.12$17.12207,000——
2020-02-12$16.75$16.75564,400——
2020-02-11$16.12$16.12295,200——
2020-02-10$15.86$15.86364,700——
2020-02-07$16.03$16.03356,200——
2020-02-06$16.66$16.66271,900——
2020-02-05$16.99$16.99368,200——
2020-02-04$16.35$16.35352,500——
2020-02-03$15.99$15.99332,200——
2020-01-31$16.14$16.14399,600——
2020-01-30$16.32$16.32394,600——
2020-01-29$16.30$16.30618,200——
2020-01-28$16.62$16.621,268,000——
2020-01-27$19.58$19.58615,200——
2020-01-24$19.70$19.70395,900——
2020-01-23$20.04$20.04317,900——
2020-01-22$20.30$20.30340,900——
2020-01-21$20.35$20.35413,100——
2020-01-17$20.81$20.81244,100——
2020-01-16$20.92$20.92380,600——
2020-01-15$20.51$20.51330,200——
2020-01-14$20.20$20.20466,200——
2020-01-13$20.64$20.64390,900——
2020-01-10$20.17$20.17219,500——
2020-01-09$20.38$20.38209,900——
2020-01-08$20.59$20.59260,800——
2020-01-07$20.70$20.70224,600——
2020-01-06$20.50$20.50283,500——
2020-01-03$20.34$20.34231,800——
2020-01-02$20.13$20.13184,100——