Stride, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	73.000	73.000	73.000	73.000	73.000	280
2023-12-21	72.200	72.200	72.200	72.200	72.200	250
2023-12-20	74.200	74.200	74.200	74.200	74.200	230
2023-12-19	73.950	74.040	73.950	74.040	74.040	260
2023-12-18	75.460	75.460	75.460	75.460	75.460	510
2023-12-15	73.940	73.940	73.940	73.940	73.940	320
2023-12-14	73.930	73.930	73.930	73.930	73.930	280
2023-12-13	76.200	76.200	76.200	76.200	76.200	360
2023-12-12	76.300	77.200	76.300	77.200	77.200	280
2023-12-11	75.120	75.120	75.120	75.120	75.120	260
2023-12-08	74.320	74.410	74.320	74.410	74.410	190
2023-12-07	74.200	74.200	74.200	74.200	74.200	210
2023-12-06	73.990	73.990	73.900	73.900	73.900	200
2023-12-05	75.800	75.800	75.800	75.800	75.800	90
2023-12-04	75.200	75.200	75.200	75.200	75.200	60
2023-12-01	73.500	73.500	73.500	73.500	73.500	50
2023-11-30	74.400	74.400	74.400	74.400	74.400	130
2023-11-29	71.650	71.650	71.650	71.650	71.650	200
2023-11-28	70.450	70.450	70.450	70.450	70.450	230
2023-11-27	70.600	70.600	70.600	70.600	70.600	240
2023-11-24	71.360	71.360	71.360	71.360	71.360	570
2023-11-22	71.250	71.250	71.250	71.250	71.250	290
2023-11-21	70.720	70.720	70.720	70.720	70.720	230
2023-11-20	69.990	69.990	69.990	69.990	69.990	250
2023-11-17	70.000	70.000	70.000	70.000	70.000	190
2023-11-16	69.580	69.650	69.580	69.650	69.650	781
2023-11-14	69.150	69.150	69.150	69.150	69.150	130
2023-11-13	69.910	69.910	69.910	69.910	69.910	160
2023-11-10	69.000	69.000	69.000	69.000	69.000	230
2023-11-09	69.800	69.800	69.800	69.800	69.800	40
2023-11-08	68.590	68.590	68.590	68.590	68.590	330
2023-11-07	69.180	69.180	69.180	69.180	69.180	320
2023-11-06	68.190	68.500	68.190	68.500	68.500	331
2023-11-03	68.500	68.500	68.500	68.500	68.500	400
2023-11-01	69.530	69.530	69.530	69.530	69.530	370
2023-10-31	70.200	70.200	70.130	70.130	70.130	390
2023-10-30	70.000	70.000	70.000	70.000	70.000	340
2023-10-27	66.720	66.720	66.720	66.720	66.720	450
2023-10-26	66.390	66.390	66.390	66.390	66.390	420
2023-10-25	66.080	66.360	66.080	66.360	66.360	362
2023-06-14	48.560	48.560	48.560	48.560	48.560	5
2022-12-20	42.000	42.000	42.000	42.000	42.000	1
2022-11-09	43.240	43.240	43.240	43.240	43.240	10
2022-11-08	44.470	44.470	44.470	44.470	44.470	40
2022-11-07	43.600	43.600	43.600	43.600	43.600	170
2022-11-04	42.960	42.960	42.960	42.960	42.960	10
2022-11-03	43.290	43.290	43.000	43.000	43.000	240
2022-11-01	42.610	42.610	42.610	42.610	42.610	1,360
2022-10-25	62.510	62.510	62.510	62.510	62.510	110
2022-10-24	61.000	61.000	61.000	61.000	61.000	80
2022-10-21	59.930	59.930	59.930	59.930	59.930	70
2022-10-19	60.710	60.710	60.710	60.710	60.710	250
2022-10-18	60.500	60.500	60.500	60.500	60.500	350
2022-10-17	60.160	60.160	60.160	60.160	60.160	320
2022-10-14	59.060	59.060	59.060	59.060	59.060	150
2022-10-13	60.090	60.090	60.090	60.090	60.090	270
2022-10-11	58.150	58.150	58.150	58.150	58.150	270
2022-10-10	57.210	57.210	57.210	57.210	57.210	250
2022-10-06	59.000	59.000	58.300	58.300	58.300	180
2022-07-27	56.850	56.850	56.850	56.850	56.850	5

← NewerPage 10 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.