5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+30.39%
YEAR-TO-DATE PERFORMANCE
+31.43%
1 YEAR PERFORMANCE
-41.98%
Stride Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $82.18 | $82.32 (0.17%) | $83.12 | $80.81 | 715.13 K | $3.53 B |
| 06/18/2026 | $82.46 | $82.80 (0.41%) | $84.42 | $80.22 | 1.31 M | $3.55 B |
| 06/17/2026 | $82.84 | $84.28 (1.74%) | $86.18 | $82.57 | 636.40 K | $3.62 B |
| 06/16/2026 | $83.16 | $83.36 (0.24%) | $85.79 | $82.93 | 1.70 M | $3.58 B |
| 06/15/2026 | $96.25 | $83.54 (-13.21%) | $97.00 | $80.42 | 4.26 M | $3.59 B |
| 06/12/2026 | $99.09 | $97.71 (-1.39%) | $101.61 | $96.85 | 668.30 K | $4.19 B |
| 06/11/2026 | $99.56 | $99.47 (-0.09%) | $99.85 | $97.99 | 384.04 K | $4.27 B |
| 06/10/2026 | $96.56 | $99.84 (3.4%) | $99.94 | $96.08 | 529.82 K | $4.29 B |
| 06/09/2026 | $96.65 | $97.13 (0.5%) | $99.50 | $95.19 | 533.73 K | $4.17 B |
| 06/08/2026 | $99.98 | $96.73 (-3.25%) | $100.54 | $96.73 | 887.40 K | $4.15 B |
| 06/05/2026 | $102.84 | $100.01 (-2.75%) | $103.67 | $98.77 | 747.46 K | $4.29 B |
| 06/04/2026 | $101.52 | $101.99 (0.46%) | $102.00 | $100.13 | 687.70 K | $4.38 B |
| 06/03/2026 | $97.34 | $99.63 (2.35%) | $99.63 | $97.34 | 865.81 K | $4.28 B |
| 06/02/2026 | $95.58 | $97.91 (2.44%) | $99.00 | $95.00 | 959.62 K | $4.20 B |
| 06/01/2026 | $93.10 | $96.50 (3.65%) | $98.33 | $93.10 | 700.00 K | $4.14 B |
| 05/29/2026 | $91.87 | $92.38 (0.56%) | $94.16 | $91.83 | 998.81 K | $3.97 B |
| 05/28/2026 | $91.13 | $91.97 (0.92%) | $93.49 | $91.11 | 724.15 K | $3.95 B |
| 05/27/2026 | $89.41 | $90.98 (1.76%) | $91.84 | $89.41 | 714.96 K | $3.91 B |
| 05/26/2026 | $88.08 | $89.48 (1.59%) | $89.70 | $87.87 | 378.45 K | $3.84 B |
| 05/22/2026 | $88.09 | $88.63 (0.61%) | $89.17 | $87.80 | 393.71 K | $3.80 B |
| 05/21/2026 | $87.88 | $87.65 (-0.26%) | $88.00 | $86.30 | 417.70 K | $3.76 B |
| 05/20/2026 | $90.15 | $89.06 (-1.21%) | $90.66 | $88.04 | 412.51 K | $3.82 B |
| 05/19/2026 | $90.54 | $90.19 (-0.39%) | $91.63 | $88.74 | 458.03 K | $3.87 B |
| 05/18/2026 | $88.29 | $89.82 (1.73%) | $91.00 | $88.29 | 407.43 K | $3.86 B |
| 05/15/2026 | $88.76 | $88.29 (-0.53%) | $90.56 | $87.69 | 350.90 K | $3.79 B |
| 05/14/2026 | $88.95 | $88.40 (-0.62%) | $89.49 | $87.97 | 296.50 K | $3.79 B |
| 05/13/2026 | $87.96 | $88.13 (0.19%) | $88.73 | $86.05 | 442.30 K | $3.78 B |
| 05/12/2026 | $87.42 | $87.42 (0%) | $88.64 | $84.98 | 1.29 M | $3.75 B |
| 05/11/2026 | $87.21 | $87.34 (0.15%) | $88.37 | $86.35 | 905.80 K | $3.75 B |
| 05/08/2026 | $92.13 | $87.93 (-4.56%) | $92.57 | $84.12 | 1.39 M | $3.77 B |
| 05/07/2026 | $92.18 | $91.66 (-0.56%) | $92.91 | $90.62 | 752.40 K | $3.93 B |
| 05/06/2026 | $94.69 | $93.00 (-1.78%) | $95.16 | $92.95 | 436.40 K | $3.99 B |
| 05/05/2026 | $92.61 | $93.76 (1.24%) | $94.55 | $92.41 | 588.80 K | $4.02 B |
| 05/04/2026 | $92.25 | $92.26 (0.01%) | $93.03 | $89.67 | 607.06 K | $3.96 B |
| 05/01/2026 | $97.15 | $93.08 (-4.19%) | $98.97 | $91.82 | 748.68 K | $4.00 B |
| 04/30/2026 | $94.19 | $97.16 (3.15%) | $97.66 | $93.97 | 1.14 M | $4.17 B |
| 04/29/2026 | $90.97 | $95.16 (4.61%) | $99.83 | $88.00 | 2.40 M | $4.08 B |
| 04/28/2026 | $98.51 | $92.58 (-6.02%) | $98.85 | $91.00 | 1.68 M | $3.97 B |
| 04/27/2026 | $98.12 | $97.79 (-0.34%) | $98.75 | $96.76 | 1.13 M | $4.20 B |
| 04/24/2026 | $97.63 | $98.12 (0.5%) | $99.24 | $96.51 | 544.85 K | $4.21 B |
| 04/23/2026 | $101.72 | $98.36 (-3.3%) | $102.49 | $96.66 | 679.45 K | $4.22 B |
| 04/22/2026 | $98.43 | $102.03 (3.66%) | $102.13 | $97.80 | 520.21 K | $4.38 B |
| 04/21/2026 | $98.53 | $98.11 (-0.43%) | $100.06 | $97.62 | 669.90 K | $4.21 B |
| 04/20/2026 | $98.27 | $98.98 (0.72%) | $99.67 | $97.35 | 522.45 K | $4.25 B |
| 04/17/2026 | $98.10 | $98.44 (0.35%) | $99.12 | $97.60 | 1.04 M | $4.23 B |
| 04/16/2026 | $94.51 | $96.92 (2.55%) | $97.53 | $94.51 | 968.25 K | $4.16 B |
| 04/15/2026 | $94.00 | $94.01 (0.01%) | $94.86 | $93.50 | 584.70 K | $4.04 B |
| 04/14/2026 | $91.57 | $93.53 (2.14%) | $93.84 | $91.57 | 630.55 K | $4.01 B |
| 04/13/2026 | $89.48 | $91.88 (2.68%) | $92.75 | $89.48 | 611.82 K | $3.94 B |
| 04/10/2026 | $90.38 | $90.21 (-0.19%) | $90.58 | $87.93 | 518.83 K | $3.87 B |
| 04/09/2026 | $89.54 | $90.38 (0.94%) | $91.86 | $89.16 | 468.11 K | $3.88 B |
| 04/08/2026 | $91.80 | $89.82 (-2.16%) | $92.46 | $89.61 | 657.58 K | $3.86 B |
| 04/07/2026 | $89.86 | $88.95 (-1.01%) | $90.73 | $87.66 | 369.74 K | $3.82 B |
| 04/06/2026 | $89.13 | $89.39 (0.29%) | $90.12 | $88.09 | 342.60 K | $3.84 B |
| 04/02/2026 | $88.00 | $89.64 (1.86%) | $90.00 | $86.77 | 446.63 K | $3.85 B |
| 04/01/2026 | $87.95 | $88.86 (1.03%) | $88.92 | $86.71 | 686.71 K | $3.81 B |
| 03/31/2026 | $84.61 | $88.17 (4.21%) | $89.00 | $84.51 | 712.32 K | $3.78 B |
| 03/30/2026 | $86.89 | $84.17 (-3.13%) | $87.07 | $82.58 | 1.00 M | $3.61 B |
| 03/27/2026 | $87.50 | $85.61 (-2.16%) | $87.99 | $84.60 | 734.45 K | $3.67 B |
| 03/26/2026 | $88.16 | $87.86 (-0.34%) | $89.42 | $86.80 | 367.01 K | $3.77 B |
| 03/25/2026 | $87.13 | $88.60 (1.69%) | $88.83 | $85.60 | 488.92 K | $3.80 B |
| 03/24/2026 | $86.85 | $86.81 (-0.05%) | $88.10 | $85.69 | 510.37 K | $3.73 B |
| 03/23/2026 | $86.34 | $87.33 (1.15%) | $87.52 | $85.52 | 594.83 K | $3.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
