Skip to main content
LRN logo

Stride, Inc.

LRNNYSEConsumer StaplesEducation & Training Services

$83.18Today:- (-)1Y −40.87%

As of Oct 15, 2026 close

Market cap
$3.86B
P/E (TTM)
11.41
Forward P/E
9.86
Dividend yield
-
52-week range
$60.62$155.06
Volume (live)
-
Avg. volume (3M)
648.12K

Stride (LRN) Historical Stock Prices

Analyze Stride (LRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stride (LRN) Interactive Price Chart

Interactive historical price chart showing Stride stock price movements and trends across multiple time periods.

Loading chart...

LRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202683.6084.4182.1083.1883.18690.58K
Oct 14, 202682.3483.0680.8882.5582.55843.36K
Oct 13, 202684.5884.7382.9183.0083.00626.15K
Oct 12, 202685.1585.8183.6384.4384.43690.77K
Oct 9, 202682.0085.7381.7885.5985.59761.37K
Oct 8, 202679.8681.5379.8681.3681.36443.97K
Oct 7, 202679.9080.5978.7279.6279.62496.37K
Oct 6, 202679.2379.8177.9779.7579.75318.28K
Oct 5, 202678.6779.1477.7478.8878.88530.46K
Oct 2, 202678.3279.5378.1178.8978.89699.40K
Oct 1, 202678.6979.6977.5077.5277.52604.66K
Sep 30, 202676.0078.3475.9077.9877.98680.98K
Sep 29, 202676.2676.8474.5875.5975.59613.71K
Sep 28, 202678.5078.5076.5076.6676.66364.36K
Sep 25, 202679.9380.3677.4778.5678.56488.47K
Sep 24, 202678.8680.3678.5980.0480.04479.67K
Sep 23, 202678.6278.6777.0078.5378.53412.01K
Sep 22, 202680.0080.6377.2578.6978.69908.69K
Sep 21, 202678.6579.9478.1179.5079.501.02M
Sep 18, 202680.7080.7378.6278.9078.901.37M
Sep 17, 202682.0082.6680.5480.9580.95496.18K
Sep 16, 202684.2684.4581.9482.0482.04856.04K
Sep 15, 202681.5183.7481.3983.5683.56453.61K
Sep 14, 202683.5184.4282.4582.7082.70475.37K
Sep 11, 202682.0982.8180.4482.0082.00523.68K
Sep 10, 202682.0282.7381.2181.4581.45562.84K
Sep 9, 202682.2383.4381.3381.7181.711.07M
Sep 8, 202683.4184.2482.1482.1582.15831.03K
Sep 4, 202684.5785.8683.7084.6884.68601.90K
Sep 3, 202685.2087.0684.2185.8085.80529.30K
Sep 2, 202685.3087.4184.9085.1085.10767.36K
Sep 1, 202686.5087.3585.3087.2887.28824.80K
Aug 31, 202686.4687.4386.2286.6986.69601.31K
Aug 28, 202685.4686.9285.4286.8486.84361.83K
Aug 27, 202684.1685.7484.0385.3085.30311.74K
Aug 26, 202684.8986.0783.6184.5884.58435.48K
Aug 25, 202684.1086.2183.4985.5985.59736.55K
Aug 24, 202684.9986.7784.5085.0785.07422.98K
Aug 21, 202684.1284.8483.6084.3684.36383.05K
Aug 20, 202684.3584.7781.9984.0784.07453.90K
Aug 19, 202683.8385.9283.8384.1784.17487.25K
Aug 18, 202684.0585.5983.3083.7683.76872.23K
Aug 17, 202683.8783.8781.1483.4383.43927.94K
Aug 14, 202682.7384.1482.3283.3683.36488.02K
Aug 13, 202678.8083.7578.8083.6783.671.02M
Aug 12, 202678.2379.2877.1878.5978.59818.71K
Aug 11, 202680.0081.0678.0279.0979.091.50M
Aug 10, 202681.4282.4780.1180.2380.231.17M
Aug 7, 202679.8182.5679.8182.5182.511.54M
Aug 6, 202680.9481.4777.9380.0080.001.32M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.