Stride, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	101.31	108.55	101.31	108.55	108.55	2,543
2026-01-28	117.03	117.03	112.30	112.30	112.30	77
2026-01-27	97.560	97.560	91.800	93.240	93.240	7
2026-01-26	96.590	96.590	96.590	96.590	96.590	0
2026-01-23	96.590	96.590	96.590	96.590	96.590	0
2026-01-22	96.590	96.590	96.590	96.590	96.590	1
2026-01-21	93.510	93.510	93.510	93.510	93.510	0
2026-01-20	93.510	93.510	93.510	93.510	93.510	20
2026-01-19	95.040	95.040	95.040	95.040	95.040	0
2026-01-16	95.040	95.040	95.040	95.040	95.040	0
2026-01-15	95.040	95.040	95.040	95.040	95.040	0
2026-01-14	92.070	95.340	91.980	95.040	95.040	1,615
2026-01-13	92.090	92.090	92.090	92.090	92.090	0
2026-01-12	92.090	92.090	92.090	92.090	92.090	0
2026-01-09	92.090	92.090	92.090	92.090	92.090	220
2026-01-08	91.890	91.890	91.890	91.890	91.890	0
2026-01-07	91.890	91.890	91.890	91.890	91.890	0
2026-01-06	92.340	92.520	91.710	91.890	91.890	190
2026-01-05	91.080	91.080	91.080	91.080	91.080	0
2026-01-02	91.080	91.080	91.080	91.080	91.080	0
2025-12-30	91.080	91.080	91.080	91.080	91.080	0
2025-12-29	91.080	91.080	91.080	91.080	91.080	0
2025-12-26	91.080	91.080	91.080	91.080	91.080	0
2025-12-23	91.080	91.080	91.080	91.080	91.080	0
2025-12-22	91.080	91.080	91.080	91.080	91.080	0
2025-12-19	91.080	91.080	91.080	91.080	91.080	0
2025-12-18	91.080	91.080	91.080	91.080	91.080	0
2025-12-17	90.630	91.980	90.090	91.080	91.080	147
2025-12-16	90.990	92.250	90.900	90.900	90.900	65
2025-12-15	87.300	87.300	87.300	87.300	87.300	0
2025-12-12	87.210	87.930	87.210	87.300	87.300	72
2025-12-11	84.960	84.960	84.960	84.960	84.960	0
2025-12-10	85.120	85.120	84.800	84.960	84.960	96
2025-12-09	84.800	84.800	84.800	84.800	84.800	1
2025-12-08	84.800	84.800	84.800	84.800	84.800	0
2025-12-05	83.920	85.510	83.200	84.800	84.800	236
2025-12-04	80.960	81.280	80.560	80.960	80.960	211
2025-12-03	83.000	83.000	82.150	82.150	82.150	17
2025-12-02	83.840	83.840	83.840	83.840	83.840	5
2025-12-01	84.700	85.980	84.300	85.980	85.980	1,266
2025-11-28	85.050	85.950	85.050	85.500	85.500	606
2025-11-27	85.000	85.000	85.000	85.000	85.000	0
2025-11-26	85.000	85.000	85.000	85.000	85.000	0
2025-11-25	85.320	85.500	85.000	85.000	85.000	9
2025-11-24	89.630	89.630	89.630	89.630	89.630	0
2025-11-21	89.630	89.630	89.630	89.630	89.630	9
2025-11-19	85.250	88.470	85.250	87.930	87.930	55
2025-11-18	86.080	86.320	85.250	85.250	85.250	27
2025-11-17	84.240	84.240	83.040	83.280	83.280	322
2025-11-14	85.050	86.130	84.240	85.590	85.590	74
2025-11-13	85.800	86.220	85.050	85.410	85.410	246
2025-11-12	86.670	89.160	85.800	87.840	87.840	202
2025-11-11	86.670	86.670	86.000	86.000	86.000	6
2025-11-10	97.400	97.400	87.000	87.000	87.000	42
2025-11-07	94.300	96.170	94.300	95.760	95.760	518
2025-11-06	94.000	94.860	93.600	94.300	94.300	121
2025-11-05	96.400	98.100	96.400	97.200	97.200	147
2025-11-04	94.900	94.900	94.900	94.900	94.900	3
2025-11-03	91.000	95.750	91.000	94.950	94.950	5,500
2025-10-31	93.000	93.000	88.560	89.910	89.910	309

← NewerPage 4 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.