5 DAY PERFORMANCE
+6.29%
1 MONTH PERFORMANCE
-6.29%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
-2.84%
YEAR-TO-DATE PERFORMANCE
+31.43%
1 YEAR PERFORMANCE
-40.76%
Stride Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $79.81 | $81.00 (1.49%) | $81.85 | $79.81 | 50.33 K | |
| 08/06/2026 | $80.94 | $80.00 (-1.16%) | $81.47 | $77.93 | 1.32 M | $3.42 B |
| 08/05/2026 | $87.46 | $82.58 (-5.58%) | $87.75 | $81.82 | 3.05 M | $3.53 B |
| 08/04/2026 | $78.70 | $80.45 (2.22%) | $80.91 | $77.56 | 1.71 M | $3.44 B |
| 08/03/2026 | $80.62 | $80.10 (-0.65%) | $82.69 | $79.63 | 1.32 M | $3.42 B |
| 07/31/2026 | $83.15 | $80.29 (-3.44%) | $84.24 | $78.85 | 2.20 M | $3.45 B |
| 07/30/2026 | $90.91 | $83.07 (-8.62%) | $92.77 | $82.37 | 2.49 M | $3.57 B |
| 07/29/2026 | $95.85 | $97.71 (1.94%) | $98.34 | $95.85 | 644.06 K | $4.19 B |
| 07/28/2026 | $91.43 | $95.88 (4.87%) | $95.94 | $91.43 | 1.08 M | $4.12 B |
| 07/27/2026 | $87.81 | $90.08 (2.59%) | $91.52 | $87.79 | 799.40 K | $3.87 B |
| 07/24/2026 | $86.50 | $86.88 (0.44%) | $87.36 | $85.80 | 792.40 K | $3.73 B |
| 07/23/2026 | $83.45 | $86.07 (3.14%) | $86.36 | $83.45 | 525.90 K | $3.69 B |
| 07/22/2026 | $85.96 | $84.22 (-2.02%) | $86.01 | $82.52 | 541.43 K | $3.62 B |
| 07/21/2026 | $84.77 | $84.69 (-0.09%) | $85.89 | $83.66 | 521.90 K | $3.64 B |
| 07/20/2026 | $86.92 | $85.64 (-1.47%) | $87.02 | $85.40 | 390.01 K | $3.68 B |
| 07/17/2026 | $87.24 | $87.32 (0.09%) | $87.40 | $85.87 | 441.71 K | $3.75 B |
| 07/16/2026 | $86.80 | $87.62 (0.94%) | $90.21 | $84.61 | 970.82 K | $3.76 B |
| 07/15/2026 | $87.15 | $83.39 (-4.31%) | $87.23 | $81.94 | 1.43 M | $3.58 B |
| 07/14/2026 | $90.73 | $86.88 (-4.24%) | $92.32 | $84.93 | 1.32 M | $3.73 B |
| 07/13/2026 | $91.88 | $92.02 (0.15%) | $92.69 | $91.01 | 449.90 K | $3.95 B |
| 07/10/2026 | $91.69 | $91.00 (-0.75%) | $91.73 | $90.24 | 266.41 K | $3.91 B |
| 07/09/2026 | $89.03 | $91.09 (2.31%) | $92.18 | $89.03 | 541.22 K | $3.91 B |
| 07/08/2026 | $90.91 | $89.88 (-1.13%) | $92.44 | $89.72 | 488.31 K | $3.86 B |
| 07/07/2026 | $91.15 | $91.07 (-0.09%) | $91.41 | $88.78 | 560.70 K | $3.91 B |
| 07/06/2026 | $90.24 | $90.28 (0.04%) | $92.58 | $87.78 | 656.70 K | $3.88 B |
| 07/02/2026 | $88.79 | $90.44 (1.86%) | $91.14 | $88.13 | 533.30 K | $3.88 B |
| 07/01/2026 | $87.49 | $88.57 (1.23%) | $91.42 | $87.24 | 781.40 K | $3.80 B |
| 06/30/2026 | $86.22 | $86.24 (0.02%) | $87.48 | $85.85 | 541.50 K | $3.70 B |
| 06/29/2026 | $86.58 | $86.35 (-0.27%) | $87.97 | $83.94 | 726.70 K | $3.71 B |
| 06/26/2026 | $86.81 | $87.12 (0.36%) | $91.03 | $86.12 | 1.86 M | $3.74 B |
| 06/25/2026 | $84.50 | $86.11 (1.91%) | $86.84 | $84.50 | 487.43 K | $3.70 B |
| 06/24/2026 | $83.31 | $84.81 (1.8%) | $84.95 | $82.42 | 675.56 K | $3.64 B |
| 06/23/2026 | $82.69 | $82.98 (0.35%) | $83.55 | $82.04 | 508.01 K | $3.56 B |
| 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 |
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.
