MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LRN — Stride, Inc.
NYSEStride, Inc.
$78.88
-0.01(-0.01%)
- O
- 78.67
- H
- 79.14
- L
- 77.74
- V
- 530.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$78.88
Period Return-43.71%
Period High$171.17
Period Low$60.61
Avg Daily Volume1.03M
Total Trading Days365
LRN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $78.67 | $79.14 | $77.74 | $78.88 | $-0.01 | -0.01% | 530,460 | $78.75 | $77.74 $79.14 |
| Oct 2, 2026 | $78.32 | $79.53 | $78.11 | $78.89 | +$1.37 | +1.77% | 702,977 | $78.78 | $78.11 $79.53 |
| Oct 1, 2026 | $78.69 | $79.69 | $77.50 | $77.52 | $-0.46 | -0.59% | 613,179 | $77.98 | $77.50 $79.69 |
| Sep 30, 2026 | $76.00 | $78.34 | $75.90 | $77.98 | +$2.39 | +3.16% | 684,029 | $77.78 | $75.90 $78.34 |
| Sep 29, 2026 | $76.26 | $76.85 | $74.59 | $75.59 | $-1.07 | -1.40% | 615,268 | $75.53 | $74.59 $76.85 |
| Sep 28, 2026 | $78.50 | $78.50 | $76.50 | $76.66 | $-1.90 | -2.42% | 365,094 | $76.91 | $76.50 $78.50 |
| Sep 25, 2026 | $79.93 | $80.36 | $77.47 | $78.56 | $-1.48 | -1.85% | 490,422 | $78.52 | $77.47 $80.36 |
| Sep 24, 2026 | $78.86 | $80.36 | $78.59 | $80.04 | +$1.51 | +1.92% | 481,797 | $79.80 | $78.59 $80.36 |
| Sep 23, 2026 | $78.62 | $78.67 | $77.00 | $78.53 | $-0.16 | -0.20% | 414,369 | $78.11 | $77.00 $78.67 |
| Sep 22, 2026 | $80.00 | $80.63 | $77.25 | $78.69 | $-0.81 | -1.02% | 931,784 | $78.62 | $77.25 $80.63 |
| Sep 21, 2026 | $78.65 | $79.94 | $78.11 | $79.50 | +$0.60 | +0.76% | 1,324,542 | $79.36 | $78.11 $79.94 |
| Sep 18, 2026 | $80.70 | $80.73 | $78.62 | $78.90 | $-2.05 | -2.53% | 1,672,660 | $79.03 | $78.62 $80.73 |
| Sep 17, 2026 | $82.00 | $82.66 | $80.54 | $80.95 | $-1.09 | -1.33% | 530,284 | $81.20 | $80.54 $82.66 |
| Sep 16, 2026 | $84.26 | $84.45 | $81.95 | $82.04 | $-1.52 | -1.82% | 875,742 | $82.67 | $81.95 $84.45 |
| Sep 15, 2026 | $81.51 | $83.74 | $81.40 | $83.56 | +$0.86 | +1.04% | 453,609 | $83.26 | $81.40 $83.74 |
| Sep 14, 2026 | $83.51 | $84.43 | $82.45 | $82.70 | +$0.70 | +0.85% | 475,373 | $82.95 | $82.45 $84.43 |
| Sep 11, 2026 | $82.09 | $82.81 | $80.44 | $82.00 | +$0.55 | +0.68% | 569,568 | $82.06 | $80.44 $82.81 |
| Sep 10, 2026 | $82.02 | $82.73 | $81.21 | $81.45 | $-0.26 | -0.32% | 576,911 | $81.62 | $81.21 $82.73 |
| Sep 9, 2026 | $82.23 | $83.43 | $81.33 | $81.71 | $-0.44 | -0.54% | 1,077,575 | $82.13 | $81.33 $83.43 |
| Sep 8, 2026 | $83.41 | $84.24 | $82.14 | $82.15 | $-2.53 | -2.99% | 967,313 | $82.76 | $82.14 $84.24 |
| Sep 4, 2026 | $84.57 | $85.86 | $83.70 | $84.68 | $-1.12 | -1.31% | 632,902 | $84.57 | $83.70 $85.86 |
| Sep 3, 2026 | $85.20 | $87.07 | $84.21 | $85.80 | +$0.70 | +0.82% | 529,303 | $85.87 | $84.21 $87.07 |
| Sep 2, 2026 | $85.30 | $87.41 | $84.90 | $85.10 | $-2.18 | -2.50% | 731,498 | $85.66 | $84.90 $87.41 |
| Sep 1, 2026 | $86.50 | $87.35 | $85.30 | $87.28 | +$0.59 | +0.68% | 824,803 | $86.71 | $85.30 $87.35 |
| Aug 31, 2026 | $86.46 | $87.43 | $86.22 | $86.69 | $-0.15 | -0.17% | 601,317 | $86.66 | $86.22 $87.43 |
| Aug 28, 2026 | $85.46 | $86.93 | $85.42 | $86.84 | +$1.54 | +1.81% | 361,832 | $86.46 | $85.42 $86.93 |
| Aug 27, 2026 | $84.16 | $85.74 | $84.03 | $85.30 | +$0.72 | +0.85% | 311,738 | $85.16 | $84.03 $85.74 |
| Aug 26, 2026 | $84.89 | $86.07 | $83.61 | $84.58 | $-1.01 | -1.18% | 435,484 | $84.61 | $83.61 $86.07 |
| Aug 25, 2026 | $84.10 | $86.21 | $83.49 | $85.59 | +$0.52 | +0.61% | 736,547 | $85.38 | $83.49 $86.21 |
| Aug 24, 2026 | $84.99 | $86.77 | $84.51 | $85.07 | +$0.71 | +0.84% | 422,981 | $85.43 | $84.51 $86.77 |