5 DAY PERFORMANCE
+131.06%
1 MONTH PERFORMANCE
+99.39%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
-1.29%
YEAR-TO-DATE PERFORMANCE
+38.15%
1 YEAR PERFORMANCE
+30.01%
Stride, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $61.19 | $62.68 (2.44%) | $63.92 | $61.16 | 1.66 M | $2.72 B |
| 12/04/2025 | $61.47 | $61.02 (-0.73%) | $61.86 | $60.61 | 1.10 M | $2.65 B |
| 12/03/2025 | $62.09 | $61.21 (-1.42%) | $62.84 | $61.12 | 1.39 M | $2.65 B |
| 12/02/2025 | $63.16 | $62.14 (-1.61%) | $64.05 | $62.09 | 1.38 M | $2.70 B |
| 12/01/2025 | $63.46 | $62.62 (-1.32%) | $64.79 | $62.62 | 1.09 M | $2.72 B |
| 11/28/2025 | $63.72 | $63.53 (-0.3%) | $64.58 | $63.46 | 522.40 K | $2.76 B |
| 11/26/2025 | $63.07 | $63.80 (1.16%) | $64.33 | $62.88 | 936.46 K | $2.77 B |
| 11/25/2025 | $63.26 | $62.96 (-0.47%) | $64.12 | $62.92 | 1.33 M | $2.73 B |
| 11/24/2025 | $64.77 | $63.17 (-2.47%) | $65.04 | $61.89 | 1.83 M | $2.74 B |
| 11/21/2025 | $65.86 | $65.57 (-0.44%) | $67.26 | $65.45 | 1.87 M | $2.84 B |
| 11/20/2025 | $65.67 | $65.76 (0.14%) | $67.63 | $65.58 | 1.87 M | $2.85 B |
| 11/19/2025 | $65.01 | $65.83 (1.26%) | $66.40 | $64.87 | 1.22 M | $2.86 B |
| 11/18/2025 | $62.72 | $64.57 (2.95%) | $65.07 | $62.66 | 1.36 M | $2.80 B |
| 11/17/2025 | $64.25 | $62.74 (-2.35%) | $64.25 | $62.49 | 1.54 M | $2.72 B |
| 11/14/2025 | $64.42 | $64.10 (-0.5%) | $65.53 | $63.61 | 1.29 M | $2.78 B |
| 11/13/2025 | $65.90 | $64.98 (-1.4%) | $67.10 | $64.40 | 1.49 M | $2.82 B |
| 11/12/2025 | $65.68 | $65.61 (-0.11%) | $67.85 | $64.68 | 1.55 M | $2.85 B |
| 11/11/2025 | $65.00 | $66.59 (2.45%) | $66.92 | $63.86 | 2.30 M | $2.89 B |
| 11/10/2025 | $71.75 | $65.19 (-9.14%) | $72.30 | $65.06 | 3.46 M | $2.83 B |
| 11/07/2025 | $70.15 | $72.01 (2.65%) | $72.23 | $69.48 | 2.26 M | $3.12 B |
| 11/06/2025 | $71.09 | $70.62 (-0.66%) | $71.61 | $69.55 | 1.81 M | $3.06 B |
| 11/05/2025 | $71.36 | $71.90 (0.76%) | $73.16 | $71.21 | 2.30 M | $3.12 B |
| 11/04/2025 | $71.20 | $71.07 (-0.18%) | $72.66 | $70.00 | 3.80 M | $3.08 B |
| 11/03/2025 | $70.50 | $71.68 (1.67%) | $72.21 | $68.14 | 4.01 M | $3.11 B |
| 10/31/2025 | $67.00 | $68.04 (1.55%) | $68.77 | $65.11 | 4.32 M | $2.95 B |
| 10/30/2025 | $69.60 | $66.72 (-4.14%) | $73.45 | $66.45 | 7.59 M | $2.89 B |
| 10/29/2025 | $85.02 | $70.05 (-17.61%) | $86.97 | $68.83 | 25.13 M | $3.04 B |
| 10/28/2025 | $151.56 | $153.53 (1.3%) | $155.06 | $151.42 | 1.45 M | $6.66 B |
| 10/27/2025 | $152.14 | $152.64 (0.33%) | $153.00 | $150.47 | 808.50 K | $6.62 B |
| 10/24/2025 | $152.78 | $152.11 (-0.44%) | $154.95 | $151.00 | 468.73 K | $6.55 B |
| 10/23/2025 | $152.59 | $151.94 (-0.43%) | $154.50 | $150.91 | 482.88 K | $6.54 B |
| 10/22/2025 | $153.29 | $152.51 (-0.51%) | $154.57 | $150.20 | 492.52 K | $6.56 B |
| 10/21/2025 | $144.92 | $152.33 (5.11%) | $152.39 | $144.34 | 634.34 K | $6.56 B |
| 10/20/2025 | $146.05 | $145.59 (-0.31%) | $147.73 | $144.56 | 3.00 M | $6.27 B |
| 10/17/2025 | $140.15 | $144.95 (3.42%) | $145.08 | $140.15 | 603.82 K | $6.24 B |
| 10/16/2025 | $145.27 | $140.68 (-3.16%) | $145.76 | $137.69 | 961.71 K | $6.06 B |
| 10/15/2025 | $145.43 | $146.25 (0.56%) | $148.19 | $145.05 | 1.04 M | $6.29 B |
| 10/14/2025 | $144.55 | $146.40 (1.28%) | $146.43 | $143.67 | 345.93 K | $6.30 B |
| 10/13/2025 | $143.52 | $144.99 (1.02%) | $146.13 | $143.52 | 447.70 K | $6.24 B |
| 10/10/2025 | $144.55 | $144.57 (0.01%) | $148.37 | $143.98 | 454.77 K | $6.22 B |
| 10/09/2025 | $144.00 | $144.80 (0.56%) | $146.93 | $143.08 | 848.16 K | $6.23 B |
| 10/08/2025 | $141.71 | $144.83 (2.2%) | $145.58 | $140.34 | 647.51 K | $6.23 B |
| 10/07/2025 | $140.21 | $140.00 (-0.15%) | $141.63 | $138.94 | 494.00 K | $6.03 B |
| 10/06/2025 | $141.93 | $140.65 (-0.9%) | $142.47 | $139.62 | 616.51 K | $6.05 B |
| 10/03/2025 | $145.58 | $143.56 (-1.39%) | $147.08 | $142.88 | 504.00 K | $6.18 B |
| 10/02/2025 | $145.23 | $145.24 (0.01%) | $145.78 | $143.16 | 605.20 K | $6.25 B |
| 10/01/2025 | $147.95 | $144.53 (-2.31%) | $149.53 | $143.93 | 615.16 K | $6.22 B |
| 09/30/2025 | $149.64 | $148.94 (-0.47%) | $150.11 | $146.56 | 1.17 M | $6.41 B |
| 09/29/2025 | $148.36 | $149.97 (1.09%) | $152.14 | $148.36 | 1.23 M | $6.45 B |
| 09/26/2025 | $147.43 | $148.36 (0.63%) | $149.43 | $146.09 | 646.52 K | $6.39 B |
| 09/25/2025 | $144.03 | $147.61 (2.49%) | $147.69 | $143.00 | 1.03 M | $6.35 B |
| 09/24/2025 | $142.53 | $144.61 (1.46%) | $145.18 | $142.53 | 644.56 K | $6.22 B |
| 09/23/2025 | $143.99 | $142.28 (-1.19%) | $144.78 | $141.61 | 1.04 M | $6.12 B |
| 09/22/2025 | $142.96 | $144.07 (0.78%) | $145.28 | $142.10 | 663.85 K | $6.20 B |
| 09/19/2025 | $141.71 | $141.71 (0%) | $142.72 | $140.21 | 1.13 M | $6.10 B |
| 09/18/2025 | $139.46 | $140.87 (1.01%) | $142.30 | $137.08 | 745.28 K | $6.06 B |
| 09/17/2025 | $140.00 | $138.54 (-1.04%) | $140.71 | $137.26 | 960.51 K | $5.96 B |
| 09/16/2025 | $140.51 | $139.31 (-0.85%) | $141.40 | $136.18 | 1.59 M | $6.00 B |
| 09/15/2025 | $158.00 | $139.76 (-11.54%) | $158.40 | $135.51 | 3.15 M | $6.02 B |
| 09/12/2025 | $161.00 | $158.36 (-1.64%) | $161.81 | $158.07 | 414.55 K | $6.82 B |
| 09/11/2025 | $159.07 | $161.08 (1.26%) | $161.64 | $157.85 | 484.70 K | $6.93 B |
| 09/10/2025 | $166.23 | $158.02 (-4.94%) | $166.93 | $157.33 | 901.04 K | $6.80 B |
| 09/09/2025 | $164.86 | $166.11 (0.76%) | $166.50 | $163.35 | 564.61 K | $7.15 B |
| 09/08/2025 | $160.49 | $164.42 (2.45%) | $164.59 | $159.26 | 452.39 K | $7.08 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.
