Stride, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 193.80 | 194.62 | 192.60 | 194.20 | 194.20 | 25 |
| 2025-08-06 | 214.01 | 219.01 | 200.34 | 202.32 | 202.32 | 1,234 |
| 2025-08-05 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | 0 |
| 2025-08-04 | 180.07 | 180.07 | 178.56 | 178.56 | 178.56 | 52 |
| 2025-08-01 | 179.60 | 180.00 | 178.20 | 179.28 | 179.28 | 37 |
| 2025-07-31 | 181.08 | 181.08 | 179.65 | 179.65 | 179.65 | 12 |
| 2025-07-30 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | 0 |
| 2025-07-29 | 182.16 | 182.16 | 178.74 | 178.98 | 178.98 | 133 |
| 2025-07-28 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 0 |
| 2025-07-25 | 181.28 | 182.16 | 181.28 | 182.16 | 182.16 | 3 |
| 2025-07-24 | 178.74 | 178.74 | 177.84 | 178.38 | 178.38 | 72 |
| 2025-07-23 | 178.88 | 180.71 | 178.88 | 180.71 | 180.71 | 134 |
| 2025-07-22 | 181.44 | 181.44 | 180.88 | 180.88 | 180.88 | 474 |
| 2025-07-21 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-07-18 | 186.96 | 187.00 | 186.96 | 187.00 | 187.00 | 9 |
| 2025-07-17 | 187.32 | 187.32 | 182.97 | 183.92 | 183.92 | 35 |
| 2025-07-16 | 185.06 | 185.06 | 182.97 | 182.97 | 182.97 | 7 |
| 2025-07-15 | 189.05 | 190.00 | 188.86 | 189.62 | 189.62 | 278 |
| 2025-07-14 | 187.77 | 190.00 | 187.54 | 189.05 | 189.05 | 85 |
| 2025-07-11 | 187.00 | 187.00 | 185.44 | 186.39 | 186.39 | 9 |
| 2025-07-10 | 188.00 | 189.50 | 187.89 | 189.50 | 189.50 | 27 |
| 2025-07-09 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | 1 |
| 2025-07-08 | 184.30 | 187.34 | 182.88 | 186.39 | 186.39 | 596 |
| 2025-07-07 | 192.47 | 192.47 | 189.57 | 190.00 | 190.00 | 13 |
| 2025-07-04 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-07-03 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 90 |
| 2025-07-02 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | 110 |
| 2025-07-01 | 194.44 | 195.00 | 194.44 | 195.00 | 195.00 | 35 |
| 2025-06-30 | 197.00 | 197.00 | 196.20 | 197.00 | 197.00 | 122 |
| 2025-06-27 | 199.00 | 199.20 | 198.20 | 198.80 | 198.80 | 34 |
| 2025-06-26 | 195.84 | 196.20 | 194.44 | 195.40 | 195.40 | 81 |
| 2025-06-25 | 196.88 | 196.88 | 196.77 | 196.77 | 196.77 | 121 |
| 2025-06-24 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 0 |
| 2025-06-23 | 201.20 | 204.90 | 201.20 | 203.80 | 203.80 | 4 |
| 2025-06-20 | 202.80 | 202.80 | 200.57 | 200.57 | 200.57 | 2 |
| 2025-06-18 | 198.17 | 200.03 | 198.17 | 200.03 | 200.03 | 361 |
| 2025-06-17 | 195.00 | 200.20 | 195.00 | 199.46 | 199.46 | 147 |
| 2025-06-16 | 201.56 | 201.56 | 197.80 | 197.80 | 197.80 | 57 |
| 2025-06-13 | 197.77 | 197.79 | 197.77 | 197.79 | 197.79 | 21 |
| 2025-06-12 | 194.80 | 195.60 | 194.80 | 195.40 | 195.40 | 52 |
| 2025-06-11 | 197.04 | 197.04 | 197.00 | 197.00 | 197.00 | 31 |
| 2025-06-10 | 191.00 | 192.22 | 190.89 | 192.22 | 192.22 | 55 |
| 2025-06-09 | 192.50 | 197.50 | 192.50 | 197.00 | 197.00 | 60 |
| 2025-06-06 | 201.64 | 202.13 | 200.70 | 200.80 | 200.80 | 118 |
| 2025-06-05 | 202.80 | 204.59 | 200.80 | 200.80 | 200.80 | 252 |
| 2025-06-04 | 202.00 | 202.80 | 202.00 | 202.80 | 202.80 | 220 |
| 2025-06-03 | 221.22 | 221.22 | 203.00 | 203.00 | 203.00 | 935 |
| 2025-06-02 | 222.82 | 224.17 | 221.44 | 224.17 | 224.17 | 439 |
| 2025-05-30 | 216.45 | 217.14 | 214.48 | 217.14 | 217.14 | 179 |
| 2025-05-29 | 212.55 | 212.96 | 211.00 | 211.42 | 211.42 | 186 |
| 2025-05-28 | 217.14 | 217.14 | 215.31 | 215.31 | 215.31 | 204 |
| 2025-05-27 | 212.00 | 219.12 | 212.00 | 216.71 | 216.71 | 217 |
| 2025-05-26 | 217.56 | 217.56 | 217.56 | 217.56 | 217.56 | 0 |
| 2025-05-23 | 216.44 | 217.56 | 216.44 | 217.56 | 217.56 | 191 |
| 2025-05-22 | 218.70 | 219.12 | 218.70 | 219.12 | 219.12 | 131 |
| 2025-05-21 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 120 |
| 2025-05-20 | 219.58 | 221.38 | 219.58 | 221.38 | 221.38 | 150 |
| 2025-05-19 | 218.90 | 219.50 | 218.90 | 219.50 | 219.50 | 145 |
| 2025-05-16 | 217.91 | 219.56 | 217.91 | 218.90 | 218.90 | 225 |
| 2025-05-15 | 218.40 | 221.10 | 217.36 | 219.78 | 219.78 | 261 |
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.