5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+31.43%
1 YEAR PERFORMANCE
-39.78%
Stride Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $78.65 | $79.50 (1.08%) | $79.94 | $78.11 | 1.03 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 |
| 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 |
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.
