Stride, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | 60 |
| 2024-11-05 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 190 |
| 2024-11-04 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 150 |
| 2024-11-01 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 250 |
| 2024-10-31 | 135.80 | 137.60 | 135.80 | 137.60 | 137.60 | 300 |
| 2024-10-30 | 135.59 | 135.80 | 135.59 | 135.80 | 135.80 | 305 |
| 2024-10-29 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | 290 |
| 2024-10-28 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | 270 |
| 2024-10-25 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | 270 |
| 2024-10-24 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 250 |
| 2024-10-23 | 113.01 | 126.00 | 113.01 | 125.91 | 125.91 | 1,254 |
| 2024-10-22 | 91.890 | 91.890 | 91.400 | 91.400 | 91.400 | 8 |
| 2024-10-21 | 91.800 | 92.700 | 91.800 | 92.450 | 92.450 | 31 |
| 2024-10-18 | 93.000 | 93.000 | 92.600 | 92.600 | 92.600 | 7 |
| 2024-10-17 | 90.910 | 90.910 | 90.910 | 90.910 | 90.910 | 5 |
| 2024-10-16 | 92.300 | 92.300 | 91.300 | 91.610 | 91.610 | 1,017 |
| 2024-10-07 | 111.87 | 111.87 | 107.58 | 107.58 | 107.58 | 2 |
| 2024-10-02 | 118.25 | 118.25 | 116.60 | 116.60 | 116.60 | 8 |
| 2024-03-01 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 100 |
| 2024-02-29 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 130 |
| 2024-02-28 | 72.040 | 72.040 | 72.040 | 72.040 | 72.040 | 150 |
| 2024-02-27 | 71.180 | 71.180 | 71.180 | 71.180 | 71.180 | 660 |
| 2024-02-26 | 72.310 | 72.310 | 72.310 | 72.310 | 72.310 | 280 |
| 2024-02-23 | 71.220 | 71.220 | 71.220 | 71.220 | 71.220 | 50 |
| 2024-02-22 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 360 |
| 2024-02-21 | 67.590 | 67.590 | 67.590 | 67.590 | 67.590 | 590 |
| 2024-02-20 | 69.350 | 69.350 | 69.250 | 69.250 | 69.250 | 1,390 |
| 2024-02-16 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 560 |
| 2024-02-15 | 73.810 | 73.810 | 73.810 | 73.810 | 73.810 | 540 |
| 2024-02-14 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 530 |
| 2024-02-09 | 77.040 | 77.040 | 77.040 | 77.040 | 77.040 | 80 |
| 2024-02-08 | 73.660 | 73.660 | 73.660 | 73.660 | 73.660 | 470 |
| 2024-02-07 | 72.860 | 72.860 | 72.860 | 72.860 | 72.860 | 610 |
| 2024-02-06 | 73.490 | 73.490 | 73.490 | 73.490 | 73.490 | 380 |
| 2024-02-05 | 74.450 | 74.450 | 74.450 | 74.450 | 74.450 | 160 |
| 2024-02-02 | 75.360 | 75.360 | 75.360 | 75.360 | 75.360 | 380 |
| 2024-02-01 | 74.980 | 74.980 | 74.980 | 74.980 | 74.980 | 40 |
| 2024-01-31 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 220 |
| 2024-01-30 | 74.750 | 74.750 | 74.750 | 74.750 | 74.750 | 180 |
| 2024-01-29 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 350 |
| 2024-01-26 | 74.130 | 74.130 | 74.130 | 74.130 | 74.130 | 470 |
| 2024-01-25 | 75.320 | 75.320 | 75.320 | 75.320 | 75.320 | 630 |
| 2024-01-24 | 75.700 | 75.700 | 75.700 | 75.700 | 75.700 | 250 |
| 2024-01-23 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 330 |
| 2024-01-22 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 440 |
| 2024-01-18 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 140 |
| 2024-01-17 | 73.500 | 73.560 | 73.500 | 73.560 | 73.560 | 90 |
| 2024-01-16 | 73.220 | 73.220 | 73.220 | 73.220 | 73.220 | 300 |
| 2024-01-12 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 440 |
| 2024-01-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 440 |
| 2024-01-10 | 70.230 | 71.050 | 70.230 | 71.050 | 71.050 | 112 |
| 2024-01-09 | 70.240 | 70.240 | 70.240 | 70.240 | 70.240 | 80 |
| 2024-01-08 | 71.620 | 71.620 | 71.400 | 71.400 | 71.400 | 21 |
| 2024-01-05 | 71.630 | 71.630 | 71.630 | 71.630 | 71.630 | 170 |
| 2024-01-04 | 74.360 | 74.360 | 74.360 | 74.360 | 74.360 | 190 |
| 2024-01-03 | 75.450 | 75.450 | 75.450 | 75.450 | 75.450 | 190 |
| 2024-01-02 | 73.650 | 74.200 | 73.650 | 74.000 | 74.000 | 301 |
| 2023-12-28 | 71.960 | 71.960 | 71.600 | 71.730 | 71.730 | 180 |
| 2023-12-27 | 72.450 | 72.450 | 72.350 | 72.410 | 72.410 | 240 |
| 2023-12-26 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 200 |
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.