Stride, Inc. Common Stock (LRN)

Historical Prices For Stride, Inc. Common Stock (LRN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	126.02	130.79	124.55	130.52	702,487	130.52
4/02/2025	126.35	131.87	126.35	131.21	456,394	131.21
4/01/2025	126.91	129.52	125.75	129.12	517,654	129.12
3/31/2025	124.58	127.00	122.34	126.50	566,650	126.50
3/28/2025	126.81	127.44	123.90	126.20	467,940	126.20
3/27/2025	125.75	129.03	124.19	128.56	501,590	128.56
3/26/2025	127.48	129.40	126.15	126.39	682,856	126.39
3/25/2025	125.38	127.64	125.01	127.13	692,065	127.13
3/24/2025	124.53	126.16	123.54	125.38	697,967	125.38
3/21/2025	121.75	122.49	119.04	121.96	1,030,630	121.96
3/20/2025	120.40	125.66	120.00	122.78	802,402	122.78
3/19/2025	121.05	122.05	119.09	121.37	766,907	121.37
3/18/2025	121.01	121.14	118.98	120.19	477,898	120.19
3/17/2025	121.23	122.71	119.91	121.93	382,840	121.93
3/14/2025	119.21	121.34	117.94	121.34	629,940	121.34
3/13/2025	119.94	119.94	116.13	118.39	455,188	118.39
3/12/2025	121.89	123.20	117.28	120.03	677,216	120.03
3/11/2025	119.00	121.40	116.36	119.54	583,113	119.54
3/10/2025	121.58	122.65	117.91	120.73	997,195	120.73
3/07/2025	128.27	128.27	112.28	123.22	2,486,894	123.22
3/06/2025	138.74	140.16	132.87	133.16	760,660	133.16
3/05/2025	139.58	141.00	137.27	140.86	655,564	140.86
3/04/2025	137.18	142.13	135.36	140.64	1,095,273	140.64
3/03/2025	137.68	140.97	136.01	139.44	888,790	139.44
2/28/2025	133.79	136.90	133.18	136.80	788,036	136.80
2/27/2025	135.51	136.35	133.11	134.21	482,407	134.21
2/26/2025	133.68	137.59	133.26	134.79	454,693	134.79
2/25/2025	133.52	134.07	131.62	132.92	770,099	132.92
2/24/2025	133.97	134.98	131.00	134.07	694,834	134.07
2/21/2025	139.20	139.20	134.06	134.24	697,326	134.24
2/20/2025	140.88	141.50	136.57	138.90	670,346	138.90
2/19/2025	141.30	142.31	139.60	141.96	415,685	141.96
2/18/2025	140.50	143.32	139.81	142.14	575,437	142.14
2/14/2025	139.54	141.76	138.65	140.20	380,577	140.20
2/13/2025	141.10	142.00	138.41	139.34	683,011	139.34
2/12/2025	137.82	140.90	137.23	140.47	519,402	140.47
2/11/2025	139.89	140.09	137.59	138.97	656,945	138.97
2/10/2025	143.00	144.66	139.60	140.73	864,640	140.73
2/07/2025	139.96	145.00	139.68	142.28	1,447,655	142.28
2/06/2025	139.00	140.47	137.79	139.28	865,755	139.28
2/05/2025	137.60	140.50	136.57	138.54	911,599	138.54
2/04/2025	138.13	140.41	136.29	136.58	1,211,142	136.58
2/03/2025	132.20	138.43	130.55	137.66	1,191,188	137.66
1/31/2025	135.31	137.53	133.61	134.90	1,286,080	134.90
1/30/2025	129.08	137.25	128.54	134.13	1,301,102	134.13
1/29/2025	127.33	132.88	127.16	127.87	1,916,563	127.87
1/28/2025	119.50	121.40	117.79	120.64	1,058,317	120.64
1/27/2025	117.55	120.86	115.92	118.91	960,426	118.91
1/24/2025	118.94	120.39	118.75	119.38	566,083	119.38
1/23/2025	117.50	120.60	117.47	119.05	706,125	119.05
1/22/2025	117.24	118.58	116.06	117.49	969,518	117.49
1/21/2025	116.17	117.64	114.00	116.54	893,015	116.54
1/17/2025	113.80	115.02	113.00	114.16	866,502	114.16
1/16/2025	111.39	115.42	111.39	112.95	798,568	112.95
1/15/2025	110.95	112.38	110.00	111.36	798,107	111.36
1/14/2025	110.37	112.00	108.03	109.27	1,030,860	109.27
1/13/2025	109.75	110.22	105.35	109.50	979,045	109.50
1/10/2025	110.33	114.72	109.40	111.13	1,627,720	111.13
1/08/2025	106.72	110.61	105.26	109.02	1,068,787	109.02
1/07/2025	106.93	108.02	104.59	107.22	467,510	107.22
1/06/2025	107.33	108.94	105.25	106.57	941,870	106.57