Stride Stock Price History
NYSE: LRNReal EstateOther Consumer ServicesUSD
85.59+4.23 (+5.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LRN price history at a glance
The price history for Stride (LRN) on this page begins on December 10, 2007, when the stock closed at $25.50; it most recently closed at $85.59 on October 5, 2026. The highest price in this record is $171.17, reached on August 25, 2025; the latest close is 50.0% below that peak. Across the 18 complete calendar years in the table, LRN finished higher in 9 and lower in 9. Its best year was 2016 (+95.0%) and its worst was 2014 (-45.1%).
Over roughly 19 years the share price changed +235.6%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, LRN has lost 40.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $171.17
- Date of high
- Aug 25, 2025
- Low since 2007
- $7.11
- Date of low
- Jan 18, 2016
- 52-week high
- $155.06
- 52-week low
- $60.61
- Last close
- $85.59
LRN returns
1 week
+8.49%
1 month
+4.75%
3 months
-5.95%
6 months
-5.12%
Year to date
+31.82%
1 year
-40.89%
3 years
+79.52%
5 years
+137.27%
LRN price return, excluding dividends.
LRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.59 | +32.47% |
| 2025 | 64.61 | -39.70% |
| 2024 | 107.14 | +80.46% |
| 2023 | 59.37 | +89.80% |
| 2022 | 31.28 | -6.15% |
| 2021 | 33.33 | +56.99% |
| 2020 | 21.23 | +4.38% |
| 2019 | 20.34 | -15.60% |
| 2018 | 24.10 | +51.57% |
| 2017 | 15.90 | -7.34% |
| 2016 | 17.16 | +95.00% |
| 2015 | 8.80 | -24.79% |
| 2014 | 11.70 | -45.07% |
| 2013 | 21.30 | -0.33% |
| 2012 | 21.37 | +19.12% |
| 2011 | 17.94 | -37.40% |
| 2010 | 28.66 | +41.39% |
| 2009 | 20.27 | +8.34% |
| 2008 | 18.71 | -31.86% |
| 2007* | 27.46 | +7.69% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
LRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.00 | 85.69 | 82.10 | 85.59 | +5.20% | |
| 79.86 | 81.53 | 79.90 | 81.36 | +2.19% | |
| 79.90 | 80.52 | 78.72 | 79.62 | -0.16% | |
| 79.23 | 79.81 | 77.97 | 79.75 | +1.10% | |
| 78.67 | 79.14 | 77.74 | 78.88 | -0.01% | |
| 78.32 | 79.53 | 78.11 | 78.89 | +1.77% | |
| 78.69 | 79.69 | 77.50 | 77.52 | -0.59% | |
| 76.00 | 78.34 | 75.90 | 77.98 | +3.16% | |
| 76.26 | 76.85 | 74.59 | 75.59 | -1.40% | |
| 78.50 | 78.50 | 76.50 | 76.66 | -2.42% | |
| 79.93 | 80.36 | 77.47 | 78.56 | -1.85% | |
| 78.86 | 80.36 | 78.59 | 80.04 | +1.92% | |
| 78.62 | 78.67 | 77.00 | 78.53 | -0.20% | |
| 80.00 | 80.63 | 77.25 | 78.69 | -1.02% | |
| 78.65 | 79.94 | 78.11 | 79.50 | +0.76% | |
| 80.70 | 80.73 | 78.62 | 78.90 | -2.53% | |
| 82.00 | 82.66 | 80.54 | 80.95 | -1.33% | |
| 84.26 | 84.45 | 81.95 | 82.04 | -1.82% | |
| 81.51 | 83.74 | 81.40 | 83.56 | +1.04% | |
| 83.51 | 84.43 | 82.45 | 82.70 | +0.85% | |
| 82.09 | 82.81 | 80.44 | 82.00 | +0.68% | |
| 82.02 | 82.73 | 81.21 | 81.45 | -0.32% | |
| 82.23 | 83.43 | 81.33 | 81.71 | -0.54% | |
| 83.41 | 84.24 | 82.14 | 82.15 | -2.99% | |
| 84.57 | 85.86 | 83.70 | 84.68 | -1.31% | |
| 85.20 | 87.07 | 84.21 | 85.80 | +0.82% | |
| 85.30 | 87.41 | 84.90 | 85.10 | -2.50% | |
| 86.50 | 87.35 | 85.30 | 87.28 | +0.68% | |
| 86.46 | 87.43 | 86.22 | 86.69 | -0.17% | |
| 85.46 | 86.93 | 85.42 | 86.84 | +1.81% | |
| 84.16 | 85.74 | 84.03 | 85.30 | +0.85% | |
| 84.89 | 86.07 | 83.61 | 84.58 | -1.18% | |
| 84.10 | 86.21 | 83.49 | 85.59 | +0.61% | |
| 84.99 | 86.77 | 84.51 | 85.07 | +0.84% | |
| 84.12 | 84.85 | 83.60 | 84.36 | +0.34% | |
| 84.35 | 84.77 | 81.99 | 84.07 | -0.12% | |
| 83.83 | 85.93 | 83.83 | 84.17 | +0.49% | |
| 84.05 | 85.59 | 83.30 | 83.76 | +0.40% | |
| 83.87 | 83.87 | 81.14 | 83.43 | +0.08% | |
| 82.73 | 84.14 | 82.32 | 83.36 | -0.37% | |
| 78.80 | 83.75 | 78.80 | 83.67 | +6.46% | |
| 78.23 | 79.28 | 77.18 | 78.59 | -0.63% | |
| 80.00 | 81.06 | 78.02 | 79.09 | -1.42% | |
| 81.42 | 82.48 | 80.11 | 80.23 | -2.76% | |
| 79.81 | 82.56 | 79.81 | 82.51 | +3.14% | |
| 80.94 | 81.47 | 77.93 | 80.00 | -3.12% | |
| 87.46 | 87.75 | 81.82 | 82.58 | +2.65% | |
| 78.70 | 80.91 | 77.56 | 80.45 | +0.44% | |
| 80.62 | 82.69 | 79.63 | 80.10 | -0.24% | |
| 83.15 | 84.24 | 78.85 | 80.29 | -3.35% | |
| 90.91 | 92.77 | 82.37 | 83.07 | -14.98% | |
| 95.85 | 98.34 | 95.85 | 97.71 | +1.91% | |
| 91.43 | 95.94 | 91.43 | 95.88 | +6.44% | |
| 87.81 | 91.52 | 87.79 | 90.08 | +3.68% | |
| 86.50 | 87.36 | 85.80 | 86.88 | +0.94% | |
| 83.45 | 86.36 | 83.45 | 86.07 | +2.20% | |
| 85.96 | 86.01 | 82.52 | 84.22 | -0.55% | |
| 84.77 | 85.89 | 83.66 | 84.69 | -1.11% | |
| 86.92 | 87.02 | 85.40 | 85.64 | -1.92% | |
| 87.24 | 87.40 | 85.87 | 87.32 | -0.34% | |
| 86.80 | 90.21 | 84.61 | 87.62 | +5.07% | |
| 87.15 | 87.23 | 81.94 | 83.39 | -4.02% | |
| 90.73 | 92.32 | 84.93 | 86.88 | -5.59% | |
| 91.88 | 92.69 | 91.01 | 92.02 | +1.12% | |
| 91.69 | 91.73 | 90.24 | 91.00 | -0.10% | |
| 89.03 | 92.18 | 89.03 | 91.09 | +1.35% | |
| 90.91 | 92.44 | 89.72 | 89.88 | -1.31% | |
| 91.15 | 91.41 | 88.78 | 91.07 | +0.88% | |
| 90.24 | 92.58 | 87.78 | 90.28 | -0.18% | |
| 88.79 | 91.14 | 88.13 | 90.44 | +2.11% | |
| 87.49 | 91.42 | 87.24 | 88.57 | +2.70% | |
| 86.22 | 87.48 | 85.85 | 86.24 | -0.13% | |
| 86.58 | 87.97 | 83.94 | 86.35 | -0.88% | |
| 86.81 | 91.03 | 86.12 | 87.12 | +1.17% | |
| 84.50 | 86.84 | 84.50 | 86.11 | +1.53% | |
| 83.31 | 84.95 | 82.42 | 84.81 | +2.21% | |
| 82.69 | 83.55 | 82.04 | 82.98 | +0.80% | |
| 82.18 | 83.12 | 80.81 | 82.32 | -0.58% | |
| 82.46 | 84.42 | 80.22 | 82.80 | -1.76% | |
| 82.84 | 86.18 | 82.57 | 84.28 | +1.10% | |
| 83.16 | 85.79 | 82.93 | 83.36 | -0.22% | |
| 96.25 | 97.00 | 80.42 | 83.54 | -14.50% | |
| 99.09 | 101.61 | 96.85 | 97.71 | -1.77% | |
| 99.56 | 99.85 | 97.99 | 99.47 | -0.37% | |
| 96.56 | 99.94 | 96.08 | 99.84 | +2.79% | |
| 96.65 | 99.50 | 95.19 | 97.13 | +0.41% | |
| 99.98 | 100.54 | 96.73 | 96.73 | -3.28% | |
| 102.84 | 103.67 | 98.77 | 100.01 | -1.94% | |
| 101.52 | 102.00 | 100.13 | 101.99 | +2.37% | |
| 97.34 | 99.63 | 97.34 | 99.63 | +1.76% | |
| 95.58 | 99.00 | 95.00 | 97.91 | +1.46% | |
| 93.10 | 98.33 | 93.10 | 96.50 | +4.46% | |
| 91.87 | 94.16 | 91.83 | 92.38 | +0.45% | |
| 91.13 | 93.49 | 91.11 | 91.97 | +1.09% | |
| 89.41 | 91.84 | 89.41 | 90.98 | +1.68% | |
| 88.08 | 89.70 | 87.87 | 89.48 | +0.96% | |
| 88.09 | 89.17 | 87.80 | 88.63 | +1.12% | |
| 87.88 | 88.00 | 86.30 | 87.65 | -1.58% | |
| 90.15 | 90.66 | 88.04 | 89.06 | -1.25% | |
| 90.54 | 91.63 | 88.74 | 90.19 | +0.41% | |
| 88.29 | 91.00 | 88.29 | 89.82 | +1.73% | |
| 88.76 | 90.56 | 87.69 | 88.29 | -0.12% | |
| 88.95 | 89.49 | 87.97 | 88.40 | +0.31% | |
| 87.96 | 88.73 | 86.05 | 88.13 | +0.81% | |
| 87.42 | 88.64 | 84.98 | 87.42 | +0.09% | |
| 87.21 | 88.37 | 86.35 | 87.34 | -0.67% | |
| 92.13 | 92.57 | 84.12 | 87.93 | -4.07% | |
| 92.18 | 92.91 | 90.62 | 91.66 | -1.44% | |
| 94.69 | 95.16 | 92.95 | 93.00 | -0.81% | |
| 92.61 | 94.55 | 92.41 | 93.76 | +1.63% | |
| 92.25 | 93.03 | 89.67 | 92.26 | -0.88% | |
| 97.15 | 98.97 | 91.82 | 93.08 | -4.20% | |
| 94.19 | 97.66 | 93.97 | 97.16 | +2.10% | |
| 90.97 | 99.83 | 88.00 | 95.16 | +2.79% | |
| 98.51 | 98.85 | 91.00 | 92.58 | -5.33% | |
| 98.12 | 98.75 | 96.76 | 97.79 | -0.34% | |
| 97.63 | 99.24 | 96.51 | 98.12 | -0.24% | |
| 101.72 | 102.49 | 96.66 | 98.36 | -3.60% | |
| 98.43 | 102.13 | 97.80 | 102.03 | +4.00% | |
| 98.53 | 100.06 | 97.62 | 98.11 | -0.88% | |
| 98.27 | 99.67 | 97.35 | 98.98 | +0.55% | |
| 98.10 | 99.12 | 97.60 | 98.44 | +1.57% | |
| 94.51 | 97.53 | 94.51 | 96.92 | +3.10% | |
| 94.00 | 94.86 | 93.50 | 94.01 | +0.51% | |
| 91.57 | 93.84 | 91.57 | 93.53 | +1.80% | |
| 89.48 | 92.75 | 89.48 | 91.88 | +1.85% | |
| 90.38 | 90.58 | 87.93 | 90.21 | -0.19% | |
| 89.54 | 91.86 | 89.16 | 90.38 | +0.62% | |
| 91.80 | 92.46 | 89.61 | 89.82 | +0.98% | |
| 89.86 | 90.73 | 87.66 | 88.95 | -0.49% | |
| 89.13 | 90.12 | 88.09 | 89.39 | -0.28% | |
| 88.00 | 90.00 | 86.77 | 89.64 | +0.88% | |
| 87.95 | 88.92 | 86.71 | 88.86 | +0.78% | |
| 84.61 | 89.00 | 84.51 | 88.17 | +4.75% | |
| 86.89 | 87.07 | 82.58 | 84.17 | -1.68% | |
| 87.50 | 87.99 | 84.60 | 85.61 | -2.56% | |
| 88.16 | 89.42 | 86.80 | 87.86 | -0.84% | |
| 87.13 | 88.83 | 85.60 | 88.60 | +2.06% | |
| 86.85 | 88.10 | 85.69 | 86.81 | -0.60% | |
| 86.34 | 87.52 | 85.52 | 87.33 | +2.67% | |
| 87.14 | 87.14 | 84.10 | 85.06 | -2.69% | |
| 85.98 | 88.59 | 85.98 | 87.41 | +0.46% | |
| 86.54 | 89.48 | 86.01 | 87.01 | -0.08% | |
| 83.91 | 87.19 | 83.22 | 87.08 | +4.95% | |
| 83.30 | 84.73 | 81.41 | 82.97 | -1.65% | |
| 84.61 | 85.32 | 83.57 | 84.36 | +0.61% | |
| 84.77 | 85.65 | 83.60 | 83.85 | -1.63% | |
| 84.58 | 85.37 | 83.54 | 85.24 | +0.76% | |
| 85.34 | 85.56 | 82.91 | 84.60 | -0.83% | |
| 85.37 | 85.69 | 83.75 | 85.31 | -1.75% | |
| 85.96 | 87.09 | 83.93 | 86.83 | +0.59% | |
| 86.41 | 87.12 | 84.27 | 86.32 | -0.43% | |
| 85.87 | 86.82 | 83.71 | 86.69 | +0.05% | |
| 85.50 | 87.64 | 83.46 | 86.65 | +0.78% | |
| 83.14 | 86.11 | 83.05 | 85.98 | +1.90% | |
| 85.05 | 85.39 | 83.11 | 84.38 | -1.72% | |
| 85.00 | 87.54 | 84.56 | 85.86 | +1.95% | |
| 82.84 | 84.42 | 80.99 | 84.22 | +1.67% | |
| 80.71 | 84.05 | 80.44 | 82.84 | +2.41% | |
| 81.86 | 82.52 | 79.83 | 80.89 | -2.05% | |
| 83.63 | 83.76 | 81.90 | 82.58 | -0.43% | |
| 84.18 | 84.82 | 81.25 | 82.94 | -1.55% | |
| 83.91 | 84.83 | 82.85 | 84.25 | +0.56% | |
| 85.26 | 86.91 | 82.76 | 83.78 | -1.31% | |
| 83.82 | 85.31 | 83.00 | 84.89 | +0.52% | |
| 85.96 | 86.72 | 82.62 | 84.45 | -1.65% | |
| 88.11 | 88.70 | 85.03 | 85.87 | -2.54% | |
| 88.09 | 90.74 | 86.78 | 88.11 | +0.69% | |
| 87.23 | 87.60 | 83.17 | 87.51 | -0.36% | |
| 86.74 | 88.99 | 86.27 | 87.83 | +1.62% | |
| 86.44 | 89.17 | 85.89 | 86.43 | -0.02% | |
| 86.26 | 88.49 | 85.26 | 86.45 | +0.79% | |
| 85.05 | 87.18 | 82.92 | 85.77 | -0.91% | |
| 85.00 | 89.45 | 84.85 | 86.56 | +2.32% | |
| 84.37 | 85.92 | 82.54 | 84.60 | +0.67% | |
| 80.73 | 84.41 | 77.80 | 84.04 | +1.56% | |
| 90.00 | 92.46 | 82.69 | 82.75 | +14.25% | |
| 71.00 | 72.63 | 69.50 | 72.43 | +1.16% | |
| 73.63 | 73.89 | 71.60 | 71.60 | -2.27% | |
| 73.07 | 73.31 | 71.33 | 73.26 | +0.45% | |
| 71.92 | 73.20 | 71.70 | 72.93 | +1.84% | |
| 69.30 | 71.66 | 68.92 | 71.61 | +3.18% | |
| 69.71 | 70.39 | 68.82 | 69.40 | -0.44% | |
| 69.50 | 70.45 | 68.55 | 69.71 | -0.11% | |
| 70.44 | 71.17 | 69.59 | 69.79 | -0.84% | |
| 69.10 | 70.88 | 68.87 | 70.38 | +1.96% | |
| 69.58 | 69.93 | 67.29 | 69.03 | +0.07% | |
| 69.65 | 70.19 | 67.87 | 68.98 | -1.68% | |
| 69.50 | 70.37 | 67.23 | 70.16 | +1.34% | |
| 68.14 | 69.55 | 67.50 | 69.23 | +2.11% | |
| 68.35 | 68.45 | 66.67 | 67.80 | -0.79% | |
| 68.00 | 69.84 | 67.79 | 68.34 | +1.09% | |
| 64.35 | 69.58 | 63.42 | 67.60 | +4.63% | |
| 64.92 | 65.30 | 64.18 | 64.61 | -0.49% | |
| 65.28 | 65.47 | 64.86 | 64.93 | -0.89% | |
| 66.37 | 66.65 | 65.50 | 65.51 | -1.62% | |
| 66.27 | 66.64 | 65.29 | 66.59 | +0.57% | |
| 65.84 | 66.46 | 65.40 | 66.21 | +0.39% | |
| 65.22 | 66.26 | 65.13 | 65.95 | +0.76% | |
| 66.49 | 66.78 | 65.00 | 65.45 | -1.13% | |
| 65.84 | 66.41 | 65.24 | 66.20 | +0.18% | |
| 65.65 | 67.81 | 65.49 | 66.08 | +0.46% | |
| 66.47 | 66.97 | 65.43 | 65.78 | -0.54% | |
| 65.15 | 66.89 | 65.00 | 66.14 | +0.49% | |
| 64.60 | 67.75 | 64.01 | 65.82 | +2.99% | |
| 64.87 | 65.61 | 63.73 | 63.91 | -0.91% | |
| 63.40 | 65.30 | 63.09 | 64.50 | +1.72% | |
| 62.50 | 63.73 | 62.06 | 63.41 | +1.10% | |
| 61.87 | 62.80 | 61.15 | 62.72 | +1.23% | |
| 61.50 | 63.17 | 61.07 | 61.96 | +0.73% | |
| 62.42 | 62.84 | 61.13 | 61.51 | -1.87% | |
| 61.19 | 63.92 | 61.16 | 62.68 | +2.72% | |
| 61.47 | 61.86 | 60.61 | 61.02 | -0.31% | |
| 62.09 | 62.84 | 61.12 | 61.21 | -1.50% | |
| 63.16 | 64.05 | 62.09 | 62.14 | -0.77% | |
| 63.46 | 64.79 | 62.62 | 62.62 | -1.43% | |
| 63.72 | 64.58 | 63.46 | 63.53 | -0.42% | |
| 63.07 | 64.33 | 62.88 | 63.80 | +1.33% | |
| 63.26 | 64.12 | 62.92 | 62.96 | -0.33% | |
| 64.77 | 65.04 | 61.89 | 63.17 | -3.66% | |
| 65.86 | 67.26 | 65.45 | 65.57 | -0.29% | |
| 65.67 | 67.63 | 65.58 | 65.76 | -0.11% | |
| 65.01 | 66.40 | 64.87 | 65.83 | +1.95% | |
| 62.72 | 65.07 | 62.66 | 64.57 | +2.92% | |
| 64.25 | 64.25 | 62.49 | 62.74 | -2.12% | |
| 64.42 | 65.53 | 63.61 | 64.10 | -1.35% | |
| 65.90 | 67.10 | 64.40 | 64.98 | -0.96% | |
| 65.68 | 67.85 | 64.68 | 65.61 | -1.47% | |
| 65.00 | 66.92 | 63.86 | 66.59 | +2.15% | |
| 71.75 | 72.30 | 65.06 | 65.19 | -9.47% | |
| 70.15 | 72.23 | 69.48 | 72.01 | +1.97% | |
| 71.09 | 71.61 | 69.55 | 70.62 | -1.78% | |
| 71.36 | 73.16 | 71.21 | 71.90 | +1.17% | |
| 71.20 | 72.66 | 70.00 | 71.07 | -0.85% | |
| 70.50 | 72.21 | 68.14 | 71.68 | +5.35% | |
| 67.00 | 68.77 | 65.11 | 68.04 | +1.98% | |
| 69.60 | 73.45 | 66.45 | 66.72 | -4.75% | |
| 85.02 | 86.97 | 68.83 | 70.05 | -54.37% | |
| 151.56 | 155.06 | 151.42 | 153.53 | +0.58% | |
| 152.14 | 153.00 | 150.47 | 152.64 | +0.35% | |
| 152.78 | 154.95 | 151.00 | 152.11 | +0.11% | |
| 152.59 | 154.50 | 150.91 | 151.94 | -0.37% | |
| 153.29 | 154.57 | 150.20 | 152.51 | +0.12% | |
| 144.92 | 152.39 | 144.34 | 152.33 | +4.63% | |
| 146.05 | 147.73 | 144.56 | 145.59 | +0.44% | |
| 140.15 | 145.08 | 140.15 | 144.95 | +3.04% | |
| 145.27 | 145.76 | 137.69 | 140.68 | -3.81% | |
| 145.43 | 148.19 | 145.05 | 146.25 | -0.10% | |
| 144.55 | 146.43 | 143.67 | 146.40 | +0.97% | |
| 143.52 | 146.13 | 143.52 | 144.99 | +0.29% | |
| 144.55 | 148.37 | 143.98 | 144.57 | -0.16% | |
| 144.00 | 146.93 | 143.08 | 144.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LRN chart for longer ranges.