Stride, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 0 |
| 2026-07-23 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 0 |
| 2026-07-22 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 0 |
| 2026-07-21 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 0 |
| 2026-07-20 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 25 |
| 2026-07-17 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 0 |
| 2026-07-16 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 0 |
| 2026-07-15 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 1,264 |
| 2026-07-14 | 111.51 | 112.64 | 110.53 | 112.56 | 112.56 | 11,120 |
| 2026-07-13 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0 |
| 2026-07-10 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0 |
| 2026-07-09 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0 |
| 2026-07-08 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0 |
| 2026-07-07 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0 |
| 2026-07-06 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 1 |
| 2026-07-03 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | 0 |
| 2026-07-02 | 117.00 | 117.00 | 116.41 | 116.41 | 116.41 | 22 |
| 2026-07-01 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-30 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-29 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-26 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-25 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-24 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-23 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-22 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-19 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-18 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-17 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-16 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-15 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 0 |
| 2026-06-12 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 11 |
| 2026-06-11 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 0 |
| 2026-06-10 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 0 |
| 2026-06-09 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 0 |
| 2026-06-08 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 0 |
| 2026-06-05 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 0 |
| 2026-06-03 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 10 |
| 2026-06-02 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | 25 |
| 2026-06-01 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | 0 |
| 2026-05-29 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | 0 |
| 2026-05-28 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | 1 |
| 2026-05-27 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-26 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-25 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-22 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-21 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-20 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-19 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-18 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-15 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-14 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0 |
| 2026-05-13 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 2 |
| 2026-05-12 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | 0 |
| 2026-05-11 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | 0 |
| 2026-05-08 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | 0 |
| 2026-05-07 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | 0 |
| 2026-05-06 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | 10 |
| 2026-05-05 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | 0 |
| 2026-05-04 | 113.74 | 113.74 | 112.28 | 112.28 | 112.28 | 109 |
| 2026-04-30 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | 0 |
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.