Stride, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 103.00 | 103.00 | 94.380 | 94.380 | 94.380 | 48 |
| 2025-10-29 | 110.01 | 110.01 | 103.95 | 103.95 | 103.95 | 446 |
| 2025-10-28 | 204.08 | 207.89 | 204.08 | 207.89 | 207.89 | 251 |
| 2025-10-27 | 204.88 | 204.96 | 204.08 | 204.08 | 204.08 | 196 |
| 2025-10-24 | 203.57 | 206.39 | 203.29 | 203.42 | 203.42 | 18 |
| 2025-10-23 | 205.41 | 205.41 | 205.41 | 205.41 | 205.41 | 88 |
| 2025-10-22 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0 |
| 2025-10-21 | 197.59 | 205.20 | 197.59 | 204.60 | 204.60 | 54 |
| 2025-10-20 | 196.19 | 197.81 | 196.19 | 196.63 | 196.63 | 10 |
| 2025-10-17 | 197.27 | 197.27 | 193.11 | 193.62 | 193.62 | 60 |
| 2025-10-16 | 189.11 | 192.18 | 189.00 | 192.18 | 192.18 | 255 |
| 2025-10-15 | 201.80 | 201.80 | 199.41 | 199.41 | 199.41 | 9 |
| 2025-10-14 | 199.33 | 199.45 | 197.67 | 199.24 | 199.24 | 24 |
| 2025-10-13 | 197.28 | 197.40 | 196.60 | 197.20 | 197.20 | 1,286 |
| 2025-10-10 | 197.77 | 199.87 | 197.77 | 198.20 | 198.20 | 593 |
| 2025-10-09 | 195.72 | 197.03 | 193.61 | 197.03 | 197.03 | 273 |
| 2025-10-08 | 189.14 | 194.55 | 189.14 | 194.55 | 194.55 | 3 |
| 2025-10-07 | 188.30 | 188.30 | 185.45 | 185.64 | 185.64 | 62 |
| 2025-10-06 | 188.38 | 188.38 | 186.80 | 186.80 | 186.80 | 21 |
| 2025-10-03 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | 1 |
| 2025-10-02 | 193.01 | 194.01 | 191.34 | 194.01 | 194.01 | 513 |
| 2025-10-01 | 193.00 | 193.42 | 191.71 | 193.23 | 193.23 | 292 |
| 2025-09-30 | 197.41 | 198.74 | 197.41 | 198.74 | 198.74 | 3 |
| 2025-09-29 | 201.20 | 201.39 | 199.88 | 201.02 | 201.02 | 20 |
| 2025-09-26 | 199.00 | 199.60 | 198.37 | 199.40 | 199.40 | 16 |
| 2025-09-25 | 193.74 | 196.84 | 193.74 | 196.84 | 196.84 | 9 |
| 2025-09-24 | 189.05 | 193.04 | 189.05 | 193.04 | 193.04 | 8 |
| 2025-09-23 | 193.20 | 193.20 | 188.67 | 189.05 | 189.05 | 19 |
| 2025-09-22 | 187.72 | 193.20 | 187.72 | 193.20 | 193.20 | 11 |
| 2025-09-19 | 189.43 | 189.43 | 187.72 | 187.72 | 187.72 | 2 |
| 2025-09-18 | 185.04 | 187.93 | 185.04 | 186.84 | 186.84 | 294 |
| 2025-09-17 | 183.00 | 185.58 | 182.40 | 185.04 | 185.04 | 9 |
| 2025-09-16 | 182.07 | 187.15 | 182.07 | 187.15 | 187.15 | 12 |
| 2025-09-15 | 203.00 | 203.00 | 181.45 | 182.07 | 182.07 | 415 |
| 2025-09-12 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 4 |
| 2025-09-11 | 214.83 | 217.34 | 214.21 | 216.30 | 216.30 | 10 |
| 2025-09-10 | 219.19 | 219.42 | 214.82 | 215.97 | 215.97 | 267 |
| 2025-09-09 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 10 |
| 2025-09-08 | 220.36 | 222.86 | 220.36 | 222.86 | 222.86 | 2 |
| 2025-09-05 | 214.00 | 217.58 | 214.00 | 217.58 | 217.58 | 51 |
| 2025-09-04 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 2 |
| 2025-09-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10 |
| 2025-09-02 | 220.22 | 222.42 | 218.24 | 222.42 | 222.42 | 24 |
| 2025-09-01 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | 5 |
| 2025-08-29 | 222.74 | 222.88 | 221.76 | 221.90 | 221.90 | 32 |
| 2025-08-28 | 226.78 | 226.97 | 225.17 | 225.17 | 225.17 | 8 |
| 2025-08-27 | 232.82 | 232.82 | 230.23 | 230.69 | 230.69 | 8 |
| 2025-08-26 | 227.27 | 231.15 | 227.27 | 230.92 | 230.92 | 5 |
| 2025-08-25 | 225.06 | 226.38 | 223.00 | 226.38 | 226.38 | 6 |
| 2025-08-22 | 230.00 | 230.00 | 223.56 | 223.56 | 223.56 | 5 |
| 2025-08-21 | 227.48 | 230.12 | 226.60 | 230.12 | 230.12 | 230 |
| 2025-08-20 | 224.70 | 224.70 | 223.56 | 223.56 | 223.56 | 3 |
| 2025-08-19 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 77 |
| 2025-08-18 | 220.88 | 223.07 | 220.00 | 221.76 | 221.76 | 56 |
| 2025-08-15 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 1 |
| 2025-08-14 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | 1 |
| 2025-08-13 | 213.15 | 213.15 | 210.03 | 210.03 | 210.03 | 11 |
| 2025-08-12 | 208.20 | 210.00 | 208.20 | 210.00 | 210.00 | 13 |
| 2025-08-11 | 204.40 | 206.40 | 204.40 | 206.40 | 206.40 | 5 |
| 2025-08-08 | 195.60 | 207.00 | 195.60 | 205.52 | 205.52 | 324 |
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.