Stride, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	122.39	122.39	122.39	122.39	122.39	0
2026-04-28	122.39	122.39	122.39	122.39	122.39	0
2026-04-27	125.80	125.80	122.39	122.39	122.39	85
2026-04-24	122.65	122.65	122.65	122.65	122.65	0
2026-04-23	122.65	122.65	122.65	122.65	122.65	0
2026-04-22	122.65	122.65	122.65	122.65	122.65	0
2026-04-20	122.65	122.65	122.65	122.65	122.65	0
2026-04-17	122.65	122.65	122.65	122.65	122.65	11
2026-04-16	111.61	111.61	111.61	111.61	111.61	0
2026-04-15	111.61	111.61	111.61	111.61	111.61	0
2026-04-14	111.61	111.61	111.61	111.61	111.61	0
2026-04-13	111.61	111.61	111.61	111.61	111.61	0
2026-04-10	111.61	111.61	111.61	111.61	111.61	0
2026-04-09	111.61	111.61	111.61	111.61	111.61	0
2026-04-08	111.61	111.61	111.61	111.61	111.61	0
2026-04-07	111.61	111.61	111.61	111.61	111.61	0
2026-04-06	111.61	111.61	111.61	111.61	111.61	0
2026-04-02	111.61	111.61	111.61	111.61	111.61	0
2026-04-01	111.61	111.61	111.61	111.61	111.61	0
2026-03-31	111.61	111.61	111.61	111.61	111.61	0
2026-03-30	111.61	111.61	111.61	111.61	111.61	0
2026-03-27	111.61	111.61	111.61	111.61	111.61	50
2026-03-26	115.69	115.69	115.69	115.69	115.69	0
2026-03-25	115.69	115.69	115.69	115.69	115.69	0
2026-03-24	115.69	115.69	115.69	115.69	115.69	0
2026-03-23	115.69	115.69	115.69	115.69	115.69	0
2026-03-20	115.69	115.69	115.69	115.69	115.69	0
2026-03-19	115.69	115.69	115.69	115.69	115.69	1
2026-03-18	113.19	113.19	113.19	113.19	113.19	0
2026-03-17	113.19	113.19	113.19	113.19	113.19	0
2026-03-16	113.19	113.19	113.19	113.19	113.19	0
2026-03-13	113.19	113.19	113.19	113.19	113.19	0
2026-03-12	113.19	113.19	113.19	113.19	113.19	0
2026-03-11	113.19	113.19	113.19	113.19	113.19	0
2026-03-10	113.19	113.19	113.19	113.19	113.19	0
2026-03-09	113.19	113.19	113.19	113.19	113.19	0
2026-03-06	110.77	113.19	110.77	113.19	113.19	17
2026-03-05	110.77	110.77	110.77	110.77	110.77	0
2026-03-04	110.77	110.77	110.77	110.77	110.77	0
2026-03-03	110.77	110.77	110.77	110.77	110.77	0
2026-03-02	109.12	110.77	109.12	110.77	110.77	53
2026-02-27	117.20	117.20	117.20	117.20	117.20	0
2026-02-26	117.20	117.20	117.20	117.20	117.20	0
2026-02-25	117.20	117.20	117.20	117.20	117.20	0
2026-02-24	117.20	117.20	117.20	117.20	117.20	0
2026-02-23	117.20	117.20	117.20	117.20	117.20	0
2026-02-20	117.20	117.20	117.20	117.20	117.20	0
2026-02-19	117.20	117.20	117.20	117.20	117.20	0
2026-02-18	117.20	117.20	117.20	117.20	117.20	0
2026-02-13	117.20	117.20	117.20	117.20	117.20	0
2026-02-12	117.20	117.20	117.20	117.20	117.20	0
2026-02-11	117.20	117.20	117.20	117.20	117.20	0
2026-02-10	117.20	117.20	117.20	117.20	117.20	10
2026-02-09	114.84	114.84	114.84	114.84	114.84	0
2026-02-06	114.84	114.84	114.84	114.84	114.84	0
2026-02-05	114.84	114.84	114.84	114.84	114.84	0
2026-02-04	114.84	114.84	114.84	114.84	114.84	1
2026-02-03	111.31	111.31	111.31	111.31	111.31	1,202
2026-02-02	112.50	116.04	112.50	116.04	116.04	1,206
2026-01-30	108.55	108.55	108.55	108.55	108.55	0

← NewerPage 3 of 11 · 601 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.