5 DAY PERFORMANCE
+8.91%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+6.68%
6 MONTH PERFORMANCE
-8.24%
YEAR-TO-DATE PERFORMANCE
+31.43%
1 YEAR PERFORMANCE
+20.84%
Stride Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $79.76 | $74.87 (-6.13%) | $79.83 | $73.73 | 1.49 M | $3.11 B |
| 11/04/2026 | $77.66 | $79.24 (2.03%) | $79.84 | $77.47 | 1.36 M | $3.29 B |
| 11/03/2026 | $75.38 | $75.05 (-0.44%) | $75.91 | $73.79 | 1.31 M | $3.11 B |
| 11/02/2026 | $78.36 | $75.71 (-3.38%) | $79.95 | $75.63 | 1.39 M | $3.14 B |
| 10/30/2026 | $80.80 | $78.36 (-3.02%) | $80.80 | $77.78 | 634.16 K | $3.25 B |
| 10/29/2026 | $80.12 | $80.70 (0.72%) | $81.41 | $79.68 | 793.30 K | $3.35 B |
| 10/28/2026 | $81.00 | $80.10 (-1.11%) | $81.98 | $78.81 | 622.40 K | $3.32 B |
| 10/27/2026 | $78.04 | $79.21 (1.5%) | $79.79 | $78.04 | 918.37 K | $3.29 B |
| 10/26/2026 | $78.52 | $78.42 (-0.13%) | $79.93 | $77.04 | 708.60 K | $3.25 B |
| 10/23/2026 | $80.00 | $79.40 (-0.75%) | $80.69 | $78.83 | 1.28 M | $3.29 B |
| 10/22/2026 | $78.24 | $80.68 (3.12%) | $80.72 | $76.95 | 1.29 M | $3.35 B |
| 10/21/2026 | $78.31 | $76.39 (-2.45%) | $80.77 | $74.00 | 2.84 M | $3.17 B |
| 10/20/2026 | $81.73 | $78.95 (-3.4%) | $82.85 | $78.30 | 1.43 M | $3.27 B |
| 10/19/2026 | $82.35 | $80.99 (-1.65%) | $82.62 | $80.50 | 800.54 K | $3.36 B |
| 10/16/2026 | $83.52 | $82.39 (-1.35%) | $84.05 | $81.61 | 698.02 K | $3.42 B |
| 10/15/2026 | $83.60 | $83.18 (-0.5%) | $84.41 | $82.10 | 690.60 K | $3.55 B |
| 10/14/2026 | $82.34 | $82.55 (0.26%) | $83.06 | $80.88 | 844.19 K | $3.53 B |
| 10/13/2026 | $84.58 | $83.00 (-1.87%) | $84.74 | $82.91 | 626.15 K | $3.55 B |
| 10/12/2026 | $85.15 | $84.43 (-0.85%) | $85.81 | $83.63 | 690.80 K | $3.61 B |
| 10/09/2026 | $82.00 | $85.59 (4.38%) | $85.73 | $81.78 | 761.42 K | $3.66 B |
| 10/08/2026 | $79.86 | $81.36 (1.88%) | $81.53 | $79.86 | 766.90 K | $3.48 B |
| 10/07/2026 | $79.90 | $79.62 (-0.35%) | $80.59 | $78.72 | 497.10 K | $3.40 B |
| 10/06/2026 | $79.23 | $79.75 (0.66%) | $79.81 | $77.97 | 600.90 K | $3.41 B |
| 10/05/2026 | $78.67 | $78.88 (0.27%) | $79.14 | $77.74 | 869.06 K | $3.37 B |
| 10/02/2026 | $78.32 | $78.89 (0.73%) | $79.53 | $78.11 | 703.00 K | $3.37 B |
| 10/01/2026 | $78.69 | $77.52 (-1.49%) | $79.69 | $77.50 | 613.18 K | $3.31 B |
| 09/30/2026 | $76.00 | $77.98 (2.61%) | $78.34 | $75.90 | 684.03 K | $3.33 B |
| 09/29/2026 | $76.26 | $75.59 (-0.88%) | $76.85 | $74.58 | 615.30 K | $3.23 B |
| 09/28/2026 | $78.50 | $76.66 (-2.34%) | $78.50 | $76.50 | 365.09 K | $3.27 B |
| 09/25/2026 | $79.93 | $78.56 (-1.71%) | $80.36 | $77.47 | 490.42 K | $3.36 B |
| 09/24/2026 | $78.86 | $80.04 (1.5%) | $80.36 | $78.59 | 481.80 K | $3.42 B |
| 09/23/2026 | $78.62 | $78.53 (-0.11%) | $78.67 | $77.00 | 414.37 K | $3.35 B |
| 09/22/2026 | $80.00 | $78.69 (-1.64%) | $80.63 | $77.25 | 931.80 K | $3.36 B |
| 09/21/2026 | $78.65 | $79.50 (1.08%) | $79.94 | $78.11 | 1.32 M | $3.40 B |
| 09/18/2026 | $80.70 | $78.90 (-2.23%) | $80.73 | $78.62 | 1.67 M | $3.37 B |
| 09/17/2026 | $82.00 | $80.95 (-1.28%) | $82.66 | $80.54 | 530.30 K | $3.46 B |
| 09/16/2026 | $84.26 | $82.04 (-2.63%) | $84.45 | $81.95 | 875.74 K | $3.50 B |
| 09/15/2026 | $81.51 | $83.56 (2.52%) | $83.74 | $81.40 | 455.50 K | $3.57 B |
| 09/14/2026 | $83.51 | $82.70 (-0.97%) | $84.43 | $82.45 | 488.10 K | $3.53 B |
| 09/11/2026 | $82.09 | $82.00 (-0.11%) | $82.81 | $80.44 | 547.30 K | $3.50 B |
| 09/10/2026 | $82.02 | $81.45 (-0.69%) | $82.73 | $81.21 | 576.91 K | $3.48 B |
| 09/09/2026 | $82.23 | $81.71 (-0.63%) | $83.43 | $81.33 | 1.08 M | $3.49 B |
| 09/08/2026 | $83.41 | $82.15 (-1.51%) | $84.24 | $82.14 | 967.31 K | $3.51 B |
| 09/04/2026 | $84.57 | $84.68 (0.13%) | $85.86 | $83.70 | 632.90 K | $3.62 B |
| 09/03/2026 | $85.20 | $85.80 (0.7%) | $87.07 | $84.21 | 529.30 K | $3.67 B |
| 09/02/2026 | $85.30 | $85.10 (-0.23%) | $87.41 | $84.90 | 767.40 K | $3.64 B |
| 09/01/2026 | $86.50 | $87.28 (0.9%) | $87.35 | $85.30 | 824.80 K | $3.73 B |
| 08/31/2026 | $86.46 | $86.69 (0.27%) | $87.43 | $86.22 | 601.31 K | $3.70 B |
| 08/28/2026 | $85.46 | $86.84 (1.61%) | $86.93 | $85.42 | 361.83 K | $3.71 B |
| 08/27/2026 | $84.16 | $85.30 (1.35%) | $85.74 | $84.03 | 311.74 K | $3.64 B |
| 08/26/2026 | $84.89 | $84.58 (-0.37%) | $86.07 | $83.61 | 435.50 K | $3.61 B |
| 08/25/2026 | $84.10 | $85.59 (1.77%) | $86.21 | $83.49 | 736.55 K | $3.66 B |
| 08/24/2026 | $84.99 | $85.07 (0.09%) | $86.77 | $84.51 | 423.00 K | $3.63 B |
| 08/21/2026 | $84.12 | $84.36 (0.29%) | $84.85 | $83.60 | 383.05 K | $3.60 B |
| 08/20/2026 | $84.35 | $84.07 (-0.33%) | $84.77 | $81.99 | 453.90 K | $3.59 B |
| 08/19/2026 | $83.83 | $84.17 (0.41%) | $85.93 | $83.83 | 487.25 K | $3.60 B |
| 08/18/2026 | $84.05 | $83.76 (-0.35%) | $85.59 | $83.30 | 872.23 K | $3.58 B |
| 08/17/2026 | $83.87 | $83.43 (-0.52%) | $83.87 | $81.14 | 927.94 K | $3.56 B |
| 08/14/2026 | $82.73 | $83.36 (0.76%) | $84.14 | $82.32 | 488.02 K | $3.56 B |
| 08/13/2026 | $78.80 | $83.67 (6.18%) | $83.75 | $78.80 | 1.02 M | $3.57 B |
| 08/12/2026 | $78.23 | $78.59 (0.46%) | $79.28 | $77.18 | 818.71 K | $3.36 B |
| 08/11/2026 | $80.00 | $79.09 (-1.14%) | $81.06 | $78.02 | 1.50 M | $3.38 B |
| 08/10/2026 | $81.42 | $80.23 (-1.46%) | $82.48 | $80.11 | 1.17 M | $3.43 B |
| 08/07/2026 | $79.81 | $82.51 (3.38%) | $82.56 | $79.81 | 1.54 M | $3.52 B |
| 08/06/2026 | $80.94 | $80.00 (-1.16%) | $81.47 | $77.93 | 1.32 M | $3.42 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.
