5 DAY PERFORMANCE
-13.51%
1 MONTH PERFORMANCE
-24.13%
3 MONTH PERFORMANCE
-0.78%
6 MONTH PERFORMANCE
+31.83%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
+72.39%
Stride, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $121.89 | $120.03 (-1.53%) | $123.20 | $117.28 | 677,174 | $5.11 B |
| 03/11/2025 | $119.00 | $119.54 (0.45%) | $121.40 | $116.36 | 583,113 | $5.14 B |
| 03/10/2025 | $121.58 | $120.73 (-0.7%) | $122.65 | $117.91 | 997,195 | $5.19 B |
| 03/07/2025 | $128.27 | $123.22 (-3.94%) | $128.27 | $112.28 | 2.49 M | $5.30 B |
| 03/06/2025 | $138.74 | $133.16 (-4.02%) | $140.16 | $132.87 | 760,865 | $5.73 B |
| 03/05/2025 | $139.58 | $140.86 (0.92%) | $141.00 | $137.27 | 656,840 | $6.06 B |
| 03/04/2025 | $137.18 | $140.64 (2.52%) | $142.13 | $135.36 | 1.10 M | $6.05 B |
| 03/03/2025 | $137.68 | $139.44 (1.28%) | $140.97 | $136.01 | 888,821 | $6.00 B |
| 02/28/2025 | $133.79 | $136.80 (2.25%) | $136.90 | $133.18 | 788,036 | $5.88 B |
| 02/27/2025 | $135.51 | $134.21 (-0.96%) | $136.35 | $133.11 | 482,414 | $5.77 B |
| 02/26/2025 | $133.68 | $134.79 (0.83%) | $137.59 | $133.26 | 454,732 | $5.80 B |
| 02/25/2025 | $133.52 | $132.92 (-0.45%) | $134.07 | $131.62 | 770,151 | $5.72 B |
| 02/24/2025 | $133.97 | $134.07 (0.07%) | $134.98 | $131.00 | 695,119 | $5.77 B |
| 02/21/2025 | $139.20 | $134.24 (-3.56%) | $139.20 | $134.06 | 697,326 | $5.77 B |
| 02/20/2025 | $140.88 | $138.90 (-1.41%) | $141.50 | $136.57 | 670,451 | $5.98 B |
| 02/19/2025 | $141.30 | $141.96 (0.47%) | $142.31 | $139.60 | 415,721 | $6.11 B |
| 02/18/2025 | $140.50 | $142.14 (1.17%) | $143.32 | $139.82 | 575,446 | $6.11 B |
| 02/14/2025 | $139.54 | $140.20 (0.47%) | $141.76 | $138.65 | 380,600 | $6.03 B |
| 02/13/2025 | $141.10 | $139.34 (-1.25%) | $142.00 | $138.41 | 683,223 | $5.99 B |
| 02/12/2025 | $137.82 | $140.47 (1.92%) | $140.90 | $137.23 | 519,451 | $6.04 B |
| 02/11/2025 | $139.89 | $138.97 (-0.66%) | $140.10 | $137.60 | 657,013 | $5.98 B |
| 02/10/2025 | $143.00 | $140.73 (-1.59%) | $144.66 | $139.60 | 866,416 | $6.05 B |
| 02/07/2025 | $139.96 | $142.28 (1.66%) | $145.00 | $139.68 | 1.45 M | $6.12 B |
| 02/06/2025 | $139.00 | $139.28 (0.2%) | $140.47 | $137.80 | 865,876 | $5.99 B |
| 02/05/2025 | $137.60 | $138.54 (0.68%) | $140.50 | $136.57 | 911,771 | $5.96 B |
| 02/04/2025 | $138.13 | $136.58 (-1.12%) | $140.41 | $136.29 | 1.21 M | $5.88 B |
| 02/03/2025 | $132.20 | $137.66 (4.13%) | $138.43 | $130.55 | 1.20 M | $5.92 B |
| 01/31/2025 | $135.31 | $134.90 (-0.3%) | $137.54 | $133.61 | 1.29 M | $5.80 B |
| 01/30/2025 | $129.08 | $134.13 (3.91%) | $137.25 | $128.54 | 1.30 M | $5.77 B |
| 01/29/2025 | $127.34 | $127.87 (0.42%) | $132.88 | $127.16 | 1.92 M | $5.50 B |
| 01/28/2025 | $119.50 | $120.65 (0.96%) | $121.40 | $117.79 | 1.06 M | $5.19 B |
| 01/27/2025 | $117.55 | $118.85 (1.11%) | $120.86 | $115.92 | 960,823 | $5.11 B |
| 01/24/2025 | $118.94 | $119.38 (0.37%) | $120.39 | $118.75 | 566,100 | $5.14 B |
| 01/23/2025 | $117.50 | $119.05 (1.32%) | $120.60 | $117.47 | 706,208 | $5.12 B |
| 01/22/2025 | $117.24 | $117.49 (0.21%) | $118.58 | $116.06 | 970,642 | $5.05 B |
| 01/21/2025 | $116.17 | $116.54 (0.32%) | $117.64 | $114.00 | 893,245 | $5.01 B |
| 01/17/2025 | $113.80 | $114.16 (0.32%) | $115.02 | $113.00 | 866,502 | $4.91 B |
| 01/16/2025 | $111.39 | $112.95 (1.4%) | $115.42 | $111.39 | 798,669 | $4.86 B |
| 01/15/2025 | $110.95 | $111.36 (0.37%) | $112.38 | $110.00 | 771,510 | $4.79 B |
| 01/14/2025 | $110.37 | $109.27 (-1%) | $112.00 | $108.03 | 1.03 M | $4.70 B |
| 01/13/2025 | $109.75 | $109.50 (-0.23%) | $110.22 | $105.35 | 979,190 | $4.71 B |
| 01/10/2025 | $110.33 | $111.13 (0.73%) | $114.72 | $109.40 | 1.63 M | $4.78 B |
| 01/08/2025 | $106.72 | $109.02 (2.16%) | $110.61 | $105.26 | 1.07 M | $4.69 B |
| 01/07/2025 | $106.93 | $107.22 (0.27%) | $108.02 | $104.59 | 467,540 | $4.61 B |
| 01/06/2025 | $107.33 | $106.57 (-0.71%) | $108.94 | $105.25 | 941,934 | $4.58 B |
| 01/03/2025 | $106.75 | $107.14 (0.37%) | $107.60 | $106.07 | 542,716 | $4.61 B |
| 01/02/2025 | $104.49 | $106.34 (1.77%) | $107.95 | $103.74 | 862,836 | $4.57 B |
| 12/31/2024 | $105.70 | $103.93 (-1.67%) | $106.58 | $103.86 | 395,700 | $4.47 B |
| 12/30/2024 | $104.50 | $105.46 (0.92%) | $107.33 | $104.50 | 548,757 | $4.54 B |
| 12/27/2024 | $105.35 | $104.97 (-0.36%) | $105.35 | $103.75 | 322,818 | $4.52 B |
| 12/26/2024 | $105.21 | $105.50 (0.28%) | $106.66 | $104.68 | 307,530 | $4.54 B |
| 12/24/2024 | $104.66 | $105.48 (0.78%) | $106.07 | $102.98 | 172,949 | $4.54 B |
| 12/23/2024 | $104.89 | $104.77 (-0.11%) | $105.26 | $102.72 | 372,700 | $4.51 B |
| 12/20/2024 | $105.03 | $105.21 (0.17%) | $106.23 | $104.00 | 691,348 | $4.53 B |
| 12/19/2024 | $106.44 | $106.08 (-0.34%) | $107.67 | $105.14 | 1.18 M | $4.56 B |
| 12/18/2024 | $108.36 | $105.29 (-2.83%) | $109.52 | $104.36 | 693,748 | $4.53 B |
| 12/17/2024 | $108.33 | $107.60 (-0.67%) | $109.24 | $107.15 | 843,458 | $4.63 B |
| 12/16/2024 | $105.48 | $108.94 (3.28%) | $109.16 | $103.08 | 773,036 | $4.69 B |
| 12/13/2024 | $107.35 | $106.22 (-1.05%) | $108.09 | $106.18 | 408,952 | $4.57 B |
| 12/12/2024 | $106.34 | $107.41 (1.01%) | $107.52 | $105.91 | 410,300 | $4.62 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.
