LRN
STRIDE (LRN)
NYSE
$78.82+$1.30 (+1.67%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $3.2B
    Market Cap
  • -46.63%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -11.18%
    Low Price$75.59
    High Price$85.80
  • 3 Months
    -12.48%
    Low Price$75.59
    High Price$97.71
  • 1 Year
    -46.63%
    Low Price$61.02
    High Price$153.53
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
78.69
79.69
77.50
77.52
-0.59%
613,178
09/30/2026
76.00
78.34
75.90
77.98
+3.16%
684,028
09/29/2026
76.26
76.85
74.59
75.59
-1.40%
615,267
09/28/2026
78.50
78.50
76.50
76.66
-2.42%
365,094
09/25/2026
79.93
80.36
77.47
78.56
-1.85%
490,422
09/24/2026
78.86
80.36
78.59
80.04
+1.92%
481,796
09/23/2026
78.62
78.67
77.00
78.53
-0.20%
414,369
09/22/2026
80.00
80.63
77.25
78.69
-1.02%
931,783
09/21/2026
78.65
79.94
78.11
79.50
+0.76%
1,324,542
09/18/2026
80.70
80.73
78.62
78.90
-2.53%
1,672,660
09/17/2026
82.00
82.66
80.54
80.95
-1.33%
530,284
09/16/2026
84.26
84.45
81.95
82.04
-1.82%
875,741
09/15/2026
81.51
83.74
81.40
83.56
+1.04%
455,485
09/14/2026
83.51
84.43
82.45
82.70
+0.85%
495,003
09/11/2026
82.09
82.81
80.44
82.00
+0.68%
569,567
09/10/2026
82.02
82.73
81.21
81.45
-0.32%
576,655
09/09/2026
82.23
83.43
81.33
81.71
-0.54%
1,077,574
09/08/2026
83.41
84.24
82.14
82.15
-2.99%
967,311
09/04/2026
84.57
85.86
83.70
84.68
-1.31%
632,901
09/03/2026
85.20
87.07
84.21
85.80
+0.82%
529,302
09/02/2026
85.30
87.41
84.90
85.10
-2.50%
767,358
09/01/2026
86.50
87.35
85.30
87.28
+0.68%
824,802
08/31/2026
86.46
87.43
86.22
86.69
-0.17%
601,316
08/28/2026
85.46
86.93
85.42
86.84
+1.81%
361,832
08/27/2026
84.16
85.74
84.03
85.30
+0.85%
311,738
08/26/2026
84.89
86.07
83.61
84.58
-1.18%
435,483
08/25/2026
84.10
86.21
83.49
85.59
+0.61%
736,547
08/24/2026
84.99
86.77
84.51
85.07
+0.84%
422,981
08/21/2026
84.12
84.85
83.60
84.36
+0.34%
383,050
08/20/2026
84.35
84.77
81.99
84.07
-0.12%
453,901
08/19/2026
83.83
85.93
83.83
84.17
+0.49%
487,248
08/18/2026
84.05
85.59
83.30
83.76
+0.40%
872,230
08/17/2026
83.87
83.87
81.14
83.43
+0.08%
927,940
08/14/2026
82.73
84.14
82.32
83.36
-0.37%
488,016
08/13/2026
78.80
83.75
78.80
83.67
+6.46%
1,023,356
08/12/2026
78.23
79.28
77.18
78.59
-0.63%
821,405
08/11/2026
80.00
81.06
78.02
79.09
-1.42%
1,501,579
08/10/2026
81.42
82.48
80.11
80.23
-2.76%
1,170,294
08/07/2026
79.81
82.56
79.81
82.51
+3.14%
1,652,449
08/06/2026
80.94
81.47
77.93
80.00
-3.12%
1,320,210
08/05/2026
87.46
87.75
81.82
82.58
+2.65%
3,048,836
08/04/2026
78.70
80.91
77.56
80.45
+0.44%
1,709,397
08/04/2026
$2.12 Earnings
08/03/2026
80.62
82.69
79.63
80.10
-0.24%
1,319,368
07/31/2026
83.15
84.24
78.85
80.29
-3.35%
2,195,933
07/30/2026
90.91
92.77
82.37
83.07
-14.98%
2,491,550
07/29/2026
95.85
98.34
95.85
97.71
+1.91%
644,059
07/28/2026
91.43
95.94
91.43
95.88
+6.44%
1,077,833
07/27/2026
87.81
91.52
87.79
90.08
+3.68%
799,393
07/24/2026
86.50
87.36
85.80
86.88
+0.94%
792,401
07/23/2026
83.45
86.36
83.45
86.07
+2.20%
525,904
07/22/2026
85.96
86.01
82.52
84.22
-0.55%
541,434
07/21/2026
84.77
85.89
83.66
84.69
-1.11%
521,859
07/20/2026
86.92
87.02
85.40
85.64
-1.92%
390,006
07/17/2026
87.24
87.40
85.87
87.32
-0.34%
441,713
07/16/2026
86.80
90.21
84.61
87.62
+5.07%
970,823
07/15/2026
87.15
87.23
81.94
83.39
-4.02%
1,426,108
07/14/2026
90.73
92.32
84.93
86.88
-5.59%
1,314,978
07/13/2026
91.88
92.69
91.01
92.02
+1.12%
449,879
07/10/2026
91.69
91.73
90.24
91.00
-0.10%
266,408
07/09/2026
89.03
92.18
89.03
91.09
+1.35%
541,219
07/08/2026
90.91
92.44
89.72
89.88
-1.31%
488,307
07/07/2026
91.15
91.41
88.78
91.07
+0.88%
560,667
07/06/2026
90.24
92.58
87.78
90.28
-0.18%
656,661
07/02/2026
88.79
91.14
88.13
90.44
+2.11%
533,298
07/01/2026
87.49
91.42
87.24
88.57
+2.70%
781,373
06/30/2026
86.22
87.48
85.85
86.24
-0.13%
541,475
06/29/2026
86.58
87.97
83.94
86.35
-0.88%
726,697
06/26/2026
86.81
91.03
86.12
87.12
+1.17%
1,864,062
06/25/2026
84.50
86.84
84.50
86.11
+1.53%
487,434
06/24/2026
83.31
84.95
82.42
84.81
+2.21%
675,562
06/23/2026
82.69
83.55
82.04
82.98
+0.80%
508,012
06/22/2026
82.18
83.12
80.81
82.32
-0.58%
715,128
06/18/2026
82.46
84.42
80.22
82.80
-1.76%
1,314,629
06/17/2026
82.84
86.18
82.57
84.28
+1.10%
636,380
06/16/2026
83.16
85.79
82.93
83.36
-0.22%
1,698,897
06/15/2026
96.25
97.00
80.42
83.54
-14.50%
4,261,066
06/12/2026
99.09
101.61
96.85
97.71
-1.77%
668,277
06/11/2026
99.56
99.85
97.99
99.47
-0.37%
384,038
06/10/2026
96.56
99.94
96.08
99.84
+2.79%
529,805
06/09/2026
96.65
99.50
95.19
97.13
+0.41%
533,693
06/08/2026
99.98
100.54
96.73
96.73
-3.28%
1,208,081
06/05/2026
102.84
103.67
98.77
100.01
-1.94%
747,458
06/04/2026
101.52
102.00
100.13
101.99
+2.37%
687,269
06/03/2026
97.34
99.63
97.34
99.63
+1.76%
865,479
06/02/2026
95.58
99.00
95.00
97.91
+1.46%
959,326
06/01/2026
93.10
98.33
93.10
96.50
+4.46%
699,947
05/29/2026
91.87
94.16
91.83
92.38
+0.45%
998,539
05/28/2026
91.13
93.49
91.11
91.97
+1.09%
724,114
05/27/2026
89.41
91.84
89.41
90.98
+1.68%
713,255
05/26/2026
88.08
89.70
87.87
89.48
+0.96%
378,218
05/22/2026
88.09
89.17
87.80
88.63
+1.12%
393,711
05/21/2026
87.88
88.00
86.30
87.65
-1.58%
417,688
05/20/2026
90.15
90.66
88.04
89.06
-1.25%
412,410
05/19/2026
90.54
91.63
88.74
90.19
+0.41%
457,885
05/18/2026
88.29
91.00
88.29
89.82
+1.73%
407,225
05/15/2026
88.76
90.56
87.69
88.29
-0.12%
350,886
05/14/2026
88.95
89.49
87.97
88.40
+0.31%
296,464
05/13/2026
87.96
88.73
86.05
88.13
+0.81%
442,299
05/12/2026
87.42
88.64
84.98
87.42
+0.09%
1,285,645