Stride, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	94.490	94.490	94.490	94.490	94.490	40
2026-10-15	103.30	103.30	103.30	103.30	103.30	0
2026-10-14	103.30	103.30	103.30	103.30	103.30	0
2026-10-13	103.30	103.30	103.30	103.30	103.30	0
2026-10-12	103.30	103.30	103.30	103.30	103.30	0
2026-10-09	103.30	103.30	103.30	103.30	103.30	0
2026-10-08	103.30	103.30	103.30	103.30	103.30	0
2026-10-07	103.30	103.30	103.30	103.30	103.30	0
2026-10-06	103.30	103.30	103.30	103.30	103.30	0
2026-10-05	103.30	103.30	103.30	103.30	103.30	0
2026-10-02	103.30	103.30	103.30	103.30	103.30	4
2026-10-01	100.45	100.45	100.45	100.45	100.45	0
2026-09-30	100.45	100.45	100.45	100.45	100.45	0
2026-09-29	100.45	100.45	100.45	100.45	100.45	0
2026-09-28	100.45	100.45	100.45	100.45	100.45	0
2026-09-25	100.45	100.45	100.45	100.45	100.45	0
2026-09-24	100.45	100.45	100.45	100.45	100.45	0
2026-09-23	100.45	100.45	100.45	100.45	100.45	948
2026-09-22	103.40	103.40	103.40	103.40	103.40	0
2026-09-21	103.40	103.40	103.40	103.40	103.40	0
2026-09-18	103.40	103.40	103.40	103.40	103.40	948
2026-09-17	107.65	107.65	107.65	107.65	107.65	0
2026-09-16	107.65	107.65	107.65	107.65	107.65	0
2026-09-15	107.65	107.65	107.65	107.65	107.65	0
2026-09-14	107.44	107.65	107.44	107.65	107.65	3
2026-09-11	106.29	106.29	106.29	106.29	106.29	0
2026-09-10	106.29	106.29	106.29	106.29	106.29	0
2026-09-09	106.29	106.29	106.29	106.29	106.29	1
2026-09-08	106.13	106.13	106.13	106.13	106.13	1,200
2026-09-07	112.20	112.20	112.20	112.20	112.20	0
2026-09-04	112.20	112.20	112.20	112.20	112.20	0
2026-09-03	112.20	112.20	112.20	112.20	112.20	0
2026-09-02	112.20	112.20	112.20	112.20	112.20	0
2026-09-01	112.20	112.20	112.20	112.20	112.20	0
2026-08-31	112.20	112.20	112.20	112.20	112.20	0
2026-08-28	112.20	112.20	112.20	112.20	112.20	7
2026-08-27	108.89	108.89	108.89	108.89	108.89	0
2026-08-26	108.89	108.89	108.89	108.89	108.89	0
2026-08-25	108.89	108.89	108.89	108.89	108.89	0
2026-08-24	108.89	108.89	108.89	108.89	108.89	0
2026-08-21	108.89	108.89	108.89	108.89	108.89	0
2026-08-20	108.89	108.89	108.89	108.89	108.89	10
2026-08-19	107.90	107.90	107.90	107.90	107.90	0
2026-08-18	107.90	107.90	107.90	107.90	107.90	0
2026-08-17	110.66	110.66	107.90	107.90	107.90	14
2026-08-14	104.43	104.43	104.43	104.43	104.43	0
2026-08-13	104.43	104.43	104.43	104.43	104.43	0
2026-08-12	104.43	104.43	104.43	104.43	104.43	0
2026-08-11	104.43	104.50	104.43	104.43	104.43	5
2026-08-10	105.77	105.77	105.77	105.77	105.77	0
2026-08-07	105.77	105.77	105.77	105.77	105.77	0
2026-08-06	105.77	105.77	105.77	105.77	105.77	0
2026-08-05	107.00	107.00	105.77	105.77	105.77	1,333
2026-08-04	108.67	108.67	108.67	108.67	108.67	0
2026-08-03	108.67	108.67	108.67	108.67	108.67	0
2026-07-31	108.67	108.67	108.67	108.67	108.67	0
2026-07-30	109.94	109.94	108.67	108.67	108.67	1,204
2026-07-29	110.39	110.39	110.39	110.39	110.39	0
2026-07-28	110.39	110.39	110.39	110.39	110.39	0
2026-07-27	110.39	110.39	110.39	110.39	110.39	0

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.