LRN
STRIDE (LRN)
NYSE
$82.75+$0.43 (+0.52%)
Price as of Jun 23, 2026 11:54 AM EDT
  • $3.5B
    Market Cap
  • -44.03%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -7.12%
    Low Price$82.32
    High Price$101.99
  • 3 Months
    -3.22%
    Low Price$82.32
    High Price$102.03
  • 1 Year
    -44.03%
    Low Price$61.02
    High Price$169.81
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
87.21
88.37
86.35
87.34
-0.67%
905,790
05/08/2026
92.13
92.57
84.12
87.93
-4.07%
1,388,810
05/07/2026
92.18
92.91
90.62
91.66
-1.44%
752,386
05/06/2026
94.69
95.16
92.95
93.00
-0.81%
436,357
05/05/2026
92.61
94.55
92.41
93.76
+1.63%
588,798
05/04/2026
92.25
93.03
89.67
92.26
-0.88%
607,055
05/01/2026
97.15
98.97
91.82
93.08
-4.20%
748,675
04/30/2026
94.19
97.66
93.97
97.16
+2.10%
1,135,578
04/29/2026
90.97
99.83
88.00
95.16
+2.79%
2,403,669
04/28/2026
98.51
98.85
91.00
92.58
-5.33%
1,679,909
04/28/2026
$1.93 Earnings
04/27/2026
98.12
98.75
96.76
97.79
-0.34%
1,222,709
04/24/2026
97.63
99.24
96.51
98.12
-0.24%
544,845
04/23/2026
101.72
102.49
96.66
98.36
-3.60%
679,449
04/22/2026
98.43
102.13
97.80
102.03
+4.00%
520,205
04/21/2026
98.53
100.06
97.62
98.11
-0.88%
669,751
04/20/2026
98.27
99.67
97.35
98.98
+0.55%
522,453
04/17/2026
98.10
99.12
97.60
98.44
+1.57%
1,039,650
04/16/2026
94.51
97.53
94.51
96.92
+3.10%
968,247
04/15/2026
94.00
94.86
93.50
94.01
+0.51%
584,680
04/14/2026
91.57
93.84
91.57
93.53
+1.80%
630,551
04/13/2026
89.48
92.75
89.48
91.88
+1.85%
611,762
04/10/2026
90.38
90.58
87.93
90.21
-0.19%
518,728
04/09/2026
89.54
91.86
89.16
90.38
+0.62%
467,993
04/08/2026
91.80
92.46
89.61
89.82
+0.98%
657,575
04/07/2026
89.86
90.73
87.66
88.95
-0.49%
369,743
04/06/2026
89.13
90.12
88.09
89.39
-0.28%
342,565
04/02/2026
88.00
90.00
86.77
89.64
+0.88%
446,626
04/01/2026
87.95
88.92
86.71
88.86
+0.78%
686,710
03/31/2026
84.61
89.00
84.51
88.17
+4.75%
712,323
03/30/2026
86.89
87.07
82.58
84.17
-1.68%
1,000,434
03/27/2026
87.50
87.99
84.60
85.61
-2.56%
734,445
03/26/2026
88.16
89.42
86.80
87.86
-0.84%
367,009
03/25/2026
87.13
88.83
85.60
88.60
+2.06%
488,921
03/24/2026
86.85
88.10
85.69
86.81
-0.60%
510,370
03/23/2026
86.34
87.52
85.52
87.33
+2.67%
594,826
03/20/2026
87.14
87.14
84.10
85.06
-2.69%
2,137,322
03/19/2026
85.98
88.59
85.98
87.41
+0.46%
679,404
03/18/2026
86.54
89.48
86.01
87.01
-0.08%
1,063,137
03/17/2026
83.91
87.19
83.22
87.08
+4.95%
1,190,524
03/16/2026
83.30
84.73
81.41
82.97
-1.65%
698,998
03/13/2026
84.61
85.32
83.57
84.36
+0.61%
458,391
03/12/2026
84.77
85.65
83.60
83.85
-1.63%
495,391
03/11/2026
84.58
85.37
83.54
85.24
+0.76%
998,836
03/10/2026
85.34
85.56
82.91
84.60
-0.83%
1,025,210
03/09/2026
85.37
85.69
83.75
85.31
-1.75%
552,958
03/06/2026
85.96
87.09
83.93
86.83
+0.59%
903,503
03/05/2026
86.41
87.12
84.27
86.32
-0.43%
941,994
03/04/2026
85.87
86.82
83.71
86.69
+0.05%
924,881
03/03/2026
85.50
87.64
83.46
86.65
+0.78%
1,078,824
03/02/2026
83.14
86.11
83.05
85.98
+1.90%
662,568
02/27/2026
85.05
85.39
83.11
84.38
-1.72%
636,914
02/26/2026
85.00
87.54
84.56
85.86
+1.95%
1,132,838
02/25/2026
82.84
84.42
80.99
84.22
+1.67%
676,355
02/24/2026
80.71
84.05
80.44
82.84
+2.41%
657,490
02/23/2026
81.86
82.52
79.83
80.89
-2.05%
693,466
02/20/2026
83.63
83.76
81.90
82.58
-0.43%
518,634
02/19/2026
84.18
84.82
81.25
82.94
-1.55%
621,227
02/18/2026
83.91
84.83
82.85
84.25
+0.56%
869,406
02/17/2026
85.26
86.91
82.76
83.78
-1.31%
599,829
02/13/2026
83.82
85.31
83.00
84.89
+0.52%
690,702
02/12/2026
85.96
86.72
82.62
84.45
-1.65%
1,238,006
02/11/2026
88.11
88.70
85.03
85.87
-2.54%
739,749
02/10/2026
88.09
90.74
86.78
88.11
+0.69%
1,302,389
02/09/2026
87.23
87.60
83.17
87.51
-0.36%
1,506,643
02/06/2026
86.74
88.99
86.27
87.83
+1.62%
1,107,662
02/05/2026
86.44
89.17
85.89
86.43
-0.02%
1,424,749
02/04/2026
86.26
88.49
85.26
86.45
+0.79%
1,851,957
02/03/2026
85.05
87.18
82.92
85.77
-0.91%
2,060,690
02/02/2026
85.00
89.45
84.85
86.56
+2.32%
2,630,253
01/30/2026
84.37
85.92
82.54
84.60
+0.67%
2,355,419
01/29/2026
80.73
84.41
77.80
84.04
+1.56%
2,743,388