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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$59.37$59.37384,000——
2023-12-28$59.38$59.38521,500——
2023-12-27$59.77$59.77269,900——
2023-12-26$59.89$59.89229,200——
2023-12-22$59.72$59.72345,800——
2023-12-21$59.18$59.18385,600——
2023-12-20$59.52$59.52559,600——
2023-12-19$60.60$60.60425,000——
2023-12-18$60.53$60.53354,600——
2023-12-15$60.00$60.001,505,500——
2023-12-14$60.08$60.08929,600——
2023-12-13$62.27$62.27714,400——
2023-12-12$61.27$61.27486,400——
2023-12-11$60.86$60.86480,900——
2023-12-08$60.25$60.25509,300——
2023-12-07$60.17$60.17430,500——
2023-12-06$60.69$60.69866,200——
2023-12-05$60.30$60.30391,600——
2023-12-04$61.22$61.22667,800——
2023-12-01$61.09$61.09638,200——
2023-11-30$60.58$60.581,148,700——
2023-11-29$59.82$59.821,103,500——
2023-11-28$57.74$57.74580,700——
2023-11-27$57.53$57.53593,700——
2023-11-24$58.12$58.12242,200——
2023-11-22$58.80$58.80276,000——
2023-11-21$58.10$58.10415,800——
2023-11-20$57.89$57.89393,400——
2023-11-17$57.14$57.14410,600——
2023-11-16$57.09$57.09569,000——
2023-11-15$57.01$57.01594,700——
2023-11-14$57.96$57.96582,100——
2023-11-13$56.74$56.74606,100——
2023-11-10$56.00$56.00505,800——
2023-11-09$56.80$56.80466,000——
2023-11-08$56.63$56.63572,500——
2023-11-07$56.11$56.11614,900——
2023-11-06$56.25$56.25727,600——
2023-11-03$55.87$55.871,174,700——
2023-11-02$55.04$55.04792,300——
2023-11-01$55.38$55.38810,900——
2023-10-31$54.98$54.98819,200——
2023-10-30$55.24$55.241,174,100——
2023-10-27$54.44$54.441,313,800——
2023-10-26$53.24$53.241,709,400——
2023-10-25$52.52$52.525,905,700——
2023-10-24$44.50$44.501,262,100——
2023-10-23$43.81$43.81565,400——
2023-10-20$44.60$44.60589,400——
2023-10-19$45.13$45.13384,900——
2023-10-18$45.73$45.73263,600——
2023-10-17$46.11$46.11691,200——
2023-10-16$45.79$45.79502,600——
2023-10-13$45.32$45.32371,100——
2023-10-12$45.64$45.64239,900——
2023-10-11$45.94$45.94398,000——
2023-10-10$45.48$45.48392,200——
2023-10-09$45.21$45.21471,300——
2023-10-06$45.10$45.10337,500——
2023-10-05$45.66$45.66312,900——
2023-10-04$45.45$45.45322,200——
2023-10-03$44.90$44.90481,600——
2023-10-02$44.76$44.76470,600——
2023-09-29$45.03$45.03282,900——
2023-09-28$45.39$45.39381,700——
2023-09-27$45.44$45.44291,200——
2023-09-26$45.10$45.10314,000——
2023-09-25$44.94$44.94495,100——
2023-09-22$45.01$45.01272,400——
2023-09-21$44.41$44.41233,300——
2023-09-20$44.98$44.98411,200——
2023-09-19$44.59$44.59422,100——
2023-09-18$44.73$44.73389,900——
2023-09-15$44.39$44.392,750,800——
2023-09-14$44.58$44.58410,900——
2023-09-13$44.45$44.45569,100——
2023-09-12$44.16$44.16335,500——
2023-09-11$44.28$44.28363,600——
2023-09-08$44.11$44.11466,800——
2023-09-07$43.39$43.39567,600——
2023-09-06$43.20$43.20327,800——
2023-09-05$43.02$43.02576,300——
2023-09-01$44.09$44.09930,100——
2023-08-31$42.49$42.49449,700——
2023-08-30$41.88$41.88316,100——
2023-08-29$41.45$41.45398,100——
2023-08-28$41.20$41.20169,000——
2023-08-25$41.12$41.12199,000——
2023-08-24$41.28$41.28306,900——
2023-08-23$41.43$41.43400,400——
2023-08-22$40.66$40.66320,800——
2023-08-21$40.66$40.66471,700——
2023-08-18$40.70$40.70466,400——
2023-08-17$40.90$40.90629,700——
2023-08-16$40.06$40.061,132,200——
2023-08-15$38.29$38.29620,200——
2023-08-14$38.88$38.88348,200——
2023-08-11$39.59$39.59222,100——
2023-08-10$39.16$39.16221,500——
2023-08-09$39.24$39.24314,300——
2023-08-08$39.33$39.33415,300——
2023-08-07$39.56$39.56394,600——
2023-08-04$39.27$39.27466,300——
2023-08-03$39.13$39.13247,700——
2023-08-02$38.57$38.57375,800——
2023-08-01$38.86$38.86301,200——
2023-07-31$38.21$38.21319,500——
2023-07-28$38.64$38.64284,200——
2023-07-27$37.73$37.73256,100——
2023-07-26$37.92$37.92212,500——
2023-07-25$37.75$37.75185,200——
2023-07-24$38.09$38.09245,600——
2023-07-21$38.00$38.00349,400——
2023-07-20$37.71$37.71319,700——
2023-07-19$38.81$38.81442,700——
2023-07-18$38.02$38.02488,600——
2023-07-17$37.37$37.37290,100——
2023-07-14$37.30$37.30367,300——
2023-07-13$37.01$37.01322,600——
2023-07-12$37.00$37.00932,900——
2023-07-11$36.60$36.60503,500——
2023-07-10$36.86$36.86480,800——
2023-07-07$36.74$36.74322,300——
2023-07-06$35.82$35.82436,700——
2023-07-05$36.59$36.59540,600——
2023-07-03$37.23$37.23272,100——
2023-06-30$37.23$37.23266,800——
2023-06-29$37.29$37.29234,500——
2023-06-28$37.36$37.36232,000——
2023-06-27$37.26$37.26285,800——
2023-06-26$37.25$37.25212,300——
2023-06-23$37.54$37.54341,100——
2023-06-22$38.41$38.41253,100——
2023-06-21$38.37$38.37315,100——
2023-06-20$39.16$39.16484,900——
2023-06-16$39.80$39.801,100,800——
2023-06-15$38.88$38.88634,300——
2023-06-14$40.09$40.09588,100——
2023-06-13$40.70$40.70248,300——
2023-06-12$41.04$41.04232,500——
2023-06-09$41.26$41.26234,100——
2023-06-08$41.56$41.56284,600——
2023-06-07$41.79$41.79258,100——
2023-06-06$42.06$42.06335,800——
2023-06-05$41.53$41.53331,400——
2023-06-02$41.89$41.89262,800——
2023-06-01$40.95$40.95294,600——
2023-05-31$40.41$40.41351,500——
2023-05-30$40.10$40.10200,200——
2023-05-26$40.12$40.12364,300——
2023-05-25$40.28$40.28274,800——
2023-05-24$41.18$41.18202,500——
2023-05-23$41.42$41.42310,400——
2023-05-22$41.71$41.71296,000——
2023-05-19$41.75$41.75353,900——
2023-05-18$41.67$41.67330,500——
2023-05-17$41.64$41.64232,900——
2023-05-16$41.91$41.91308,600——
2023-05-15$42.29$42.29262,900——
2023-05-12$41.90$41.90419,000——
2023-05-11$42.11$42.11269,000——
2023-05-10$41.53$41.53349,400——
2023-05-09$41.27$41.27192,900——
2023-05-08$41.26$41.26349,800——
2023-05-05$41.18$41.18546,800——
2023-05-04$40.72$40.72475,300——
2023-05-03$41.31$41.31697,700——
2023-05-02$41.29$41.29828,800——
2023-05-01$42.83$42.83377,900——
2023-04-28$42.96$42.96579,500——
2023-04-27$42.52$42.521,224,400——
2023-04-26$42.74$42.741,754,200——
2023-04-25$37.79$37.79494,100——
2023-04-24$38.10$38.10293,300——
2023-04-21$37.80$37.80238,500——
2023-04-20$38.01$38.01332,700——
2023-04-19$38.29$38.29577,500——
2023-04-18$38.06$38.06319,600——
2023-04-17$38.28$38.28293,600——
2023-04-14$38.31$38.31219,300——
2023-04-13$38.59$38.59313,600——
2023-04-12$37.80$37.80561,200——
2023-04-11$38.62$38.62433,500——
2023-04-10$38.23$38.23442,200——
2023-04-06$37.89$37.89322,300——
2023-04-05$37.80$37.80353,600——
2023-04-04$38.45$38.45255,700——
2023-04-03$39.11$39.11595,600——
2023-03-31$39.25$39.25451,300——
2023-03-30$39.03$39.03341,200——
2023-03-29$38.77$38.77443,300——
2023-03-28$39.52$39.52327,200——
2023-03-27$39.53$39.53338,100——
2023-03-24$38.68$38.68332,100——
2023-03-23$38.13$38.13414,100——
2023-03-22$38.03$38.03363,700——
2023-03-21$38.92$38.92292,100——
2023-03-20$38.68$38.68302,600——
2023-03-17$38.66$38.66814,100——
2023-03-16$39.57$39.57260,900——
2023-03-15$39.51$39.51451,100——
2023-03-14$40.34$40.34403,600——
2023-03-13$39.56$39.56341,700——
2023-03-10$40.09$40.09650,400——
2023-03-09$43.12$43.12315,900——
2023-03-08$43.82$43.82402,300——
2023-03-07$44.08$44.08586,000——
2023-03-06$42.88$42.88360,300——
2023-03-03$42.76$42.76365,600——
2023-03-02$42.45$42.45437,400——
2023-03-01$42.21$42.21542,600——
2023-02-28$42.47$42.47562,600——
2023-02-27$42.83$42.83337,700——
2023-02-24$43.37$43.37406,000——
2023-02-23$43.25$43.25476,400——
2023-02-22$43.35$43.35729,900——
2023-02-21$43.33$43.33461,300——
2023-02-17$43.89$43.89579,000——
2023-02-16$43.82$43.82864,600——
2023-02-15$43.40$43.40387,100——
2023-02-14$42.86$42.86595,800——
2023-02-13$42.66$42.66523,700——
2023-02-10$41.60$41.60347,900——
2023-02-09$41.39$41.39351,500——
2023-02-08$40.74$40.74404,500——
2023-02-07$41.80$41.80690,600——
2023-02-06$41.73$41.73493,600——
2023-02-03$42.85$42.85855,800——
2023-02-02$42.55$42.55570,100——
2023-02-01$43.25$43.25680,400——
2023-01-31$42.93$42.93688,100——
2023-01-30$41.65$41.65566,900——
2023-01-27$41.00$41.00883,200——
2023-01-26$40.11$40.111,225,100——
2023-01-25$40.86$40.864,210,100——
2023-01-24$32.00$32.00920,600——
2023-01-23$32.54$32.54502,200——
2023-01-20$32.08$32.08772,600——
2023-01-19$31.85$31.85384,900——
2023-01-18$31.77$31.77463,600——
2023-01-17$32.05$32.051,023,600——
2023-01-13$33.06$33.06246,300——
2023-01-12$33.04$33.04272,700——
2023-01-11$33.03$33.03300,000——
2023-01-10$32.87$32.87567,900——
2023-01-09$32.72$32.72343,700——
2023-01-06$32.29$32.29292,400——
2023-01-05$32.91$32.91321,900——
2023-01-04$32.29$32.29375,800——
2023-01-03$33.11$33.11460,900——