Stride Inc (LRN) Historical Stock Data
61.02 ↓0.19 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRN is down -0.98% a day on average. There have been 11 days where Stride Inc closed green and 19 days where LRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 61.47 | 61.02 | ↓$0.45 (-0.73%) | 60.61 | 61.86 | 1.10M |
| 2025-12-03 | 62.09 | 61.21 | ↓$0.88 (-1.42%) | 61.13 | 62.84 | 1.38M |
| 2025-12-02 | 63.16 | 62.14 | ↓$1.02 (-1.61%) | 62.09 | 64.05 | 1.38M |
| 2025-12-01 | 63.46 | 62.62 | ↓$0.84 (-1.32%) | 62.62 | 64.79 | 899.60K |
| 2025-11-28 | 63.72 | 63.53 | ↓$0.19 (-0.30%) | 63.47 | 64.58 | 522.38K |
| 2025-11-26 | 63.07 | 63.80 | ↑$0.73 (1.16%) | 62.96 | 64.33 | 692.97K |
| 2025-11-25 | 63.26 | 62.96 | ↓$0.30 (-0.47%) | 62.92 | 64.12 | 1.33M |
| 2025-11-24 | 64.77 | 63.17 | ↓$1.60 (-2.47%) | 61.89 | 65.04 | 1.81M |
| 2025-11-21 | 65.86 | 65.57 | ↓$0.29 (-0.44%) | 65.50 | 67.26 | 1.87M |
| 2025-11-20 | 65.67 | 65.76 | ↑$0.09 (0.14%) | 65.58 | 67.63 | 1.54M |
| 2025-11-19 | 65.01 | 65.83 | ↑$0.82 (1.26%) | 64.88 | 66.40 | 1.14M |
| 2025-11-18 | 62.72 | 64.57 | ↑$1.85 (2.95%) | 62.66 | 65.07 | 1.32M |
| 2025-11-17 | 64.25 | 62.74 | ↓$1.51 (-2.35%) | 62.49 | 64.25 | 1.54M |
| 2025-11-14 | 64.42 | 64.10 | ↓$0.32 (-0.50%) | 63.65 | 65.53 | 1.09M |
| 2025-11-13 | 65.90 | 64.98 | ↓$0.92 (-1.40%) | 64.40 | 67.10 | 1.45M |
| 2025-11-12 | 65.68 | 65.61 | ↓$0.07 (-0.11%) | 64.68 | 67.85 | 1.52M |
| 2025-11-11 | 65.00 | 66.59 | ↑$1.59 (2.45%) | 63.86 | 66.92 | 2.30M |
| 2025-11-10 | 71.75 | 65.19 | ↓$6.56 (-9.14%) | 65.06 | 72.30 | 3.44M |
| 2025-11-07 | 70.15 | 72.01 | ↑$1.86 (2.65%) | 69.48 | 72.23 | 2.25M |
| 2025-11-06 | 71.09 | 70.62 | ↓$0.47 (-0.66%) | 69.55 | 71.59 | 1.81M |
| 2025-11-05 | 71.36 | 71.90 | ↑$0.54 (0.76%) | 71.21 | 73.16 | 2.28M |
| 2025-11-04 | 71.20 | 71.07 | ↓$0.13 (-0.18%) | 70.00 | 72.66 | 3.78M |
| 2025-11-03 | 70.50 | 71.68 | ↑$1.18 (1.67%) | 68.20 | 72.21 | 4M |
| 2025-10-31 | 67.00 | 68.04 | ↑$1.04 (1.55%) | 65.11 | 68.77 | 4.32M |
| 2025-10-30 | 69.60 | 66.72 | ↓$2.88 (-4.13%) | 66.45 | 73.44 | 7.57M |
| 2025-10-29 | 85.02 | 70.05 | ↓$14.97 (-17.61%) | 68.83 | 86.97 | 25.05M |
| 2025-10-28 | 151.56 | 153.53 | ↑$1.97 (1.30%) | 151.42 | 155.05 | 1.16M |
| 2025-10-27 | 152.14 | 152.64 | ↑$0.50 (0.33%) | 150.92 | 153.00 | 790.35K |
| 2025-10-24 | 152.78 | 152.11 | ↓$0.67 (-0.44%) | 151.01 | 154.95 | 450.94K |
| 2025-10-23 | 152.59 | 151.94 | ↓$0.65 (-0.43%) | 151.04 | 154.50 | 482.85K |
Create an account or log in to view more rows.
$LRN is anyone really buying this shit
$LRN cup and handle!
$LRN what happens?
$LRN Keep up the pressure.
$LRN I love you!
$LRN i'm out of slaps for the day
$LRN news?
$LRN go green today and we gap up tomrrow
$LRN Bull trap
$LRN Any red I see I shall buy