Stride, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 218.79 | 218.79 | 215.39 | 215.39 | 215.39 | 141 |
| 2025-05-13 | 216.00 | 216.09 | 214.62 | 216.09 | 216.09 | 259 |
| 2025-05-12 | 205.24 | 211.73 | 205.24 | 210.98 | 210.98 | 451 |
| 2025-05-09 | 222.30 | 222.42 | 219.50 | 221.98 | 221.98 | 44 |
| 2025-05-08 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 40 |
| 2025-05-07 | 227.25 | 239.99 | 227.25 | 239.99 | 239.99 | 66 |
| 2025-05-06 | 226.00 | 226.78 | 223.97 | 226.78 | 226.78 | 425 |
| 2025-05-05 | 226.00 | 230.92 | 226.00 | 230.92 | 230.92 | 293 |
| 2025-05-02 | 215.00 | 223.42 | 215.00 | 223.42 | 223.42 | 293 |
| 2025-04-30 | 204.00 | 205.50 | 203.50 | 205.50 | 205.50 | 1,010 |
| 2025-04-29 | 197.61 | 201.00 | 197.61 | 201.00 | 201.00 | 1,052 |
| 2025-04-28 | 196.87 | 197.20 | 196.40 | 197.20 | 197.20 | 63 |
| 2025-04-25 | 198.70 | 200.60 | 197.09 | 200.40 | 200.40 | 34 |
| 2025-04-24 | 198.17 | 199.67 | 198.17 | 199.60 | 199.60 | 35 |
| 2025-04-23 | 207.00 | 207.00 | 201.40 | 201.40 | 201.40 | 217 |
| 2025-04-22 | 195.00 | 198.36 | 195.00 | 197.60 | 197.60 | 71 |
| 2025-04-17 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 20 |
| 2025-04-16 | 197.50 | 197.50 | 197.04 | 197.04 | 197.04 | 20 |
| 2025-04-15 | 201.27 | 203.67 | 201.27 | 203.67 | 203.67 | 41 |
| 2025-04-14 | 197.92 | 198.35 | 194.29 | 198.20 | 198.20 | 77 |
| 2025-04-11 | 199.00 | 199.00 | 198.70 | 198.70 | 198.70 | 260 |
| 2025-04-10 | 196.10 | 200.19 | 195.11 | 196.30 | 196.30 | 100 |
| 2025-04-09 | 190.44 | 196.00 | 189.00 | 196.00 | 196.00 | 56 |
| 2025-04-08 | 193.80 | 195.00 | 186.01 | 187.34 | 187.34 | 378 |
| 2025-04-07 | 182.16 | 189.36 | 182.16 | 187.02 | 187.02 | 152 |
| 2025-04-04 | 178.00 | 182.52 | 178.00 | 182.52 | 182.52 | 84 |
| 2025-04-03 | 179.76 | 182.61 | 179.76 | 181.45 | 181.45 | 29 |
| 2025-04-02 | 186.08 | 188.28 | 186.08 | 187.11 | 187.11 | 101 |
| 2025-04-01 | 181.08 | 184.50 | 180.72 | 183.10 | 183.10 | 68 |
| 2025-03-31 | 180.62 | 181.98 | 178.38 | 181.98 | 181.98 | 54 |
| 2025-03-28 | 181.42 | 181.74 | 179.49 | 179.81 | 179.81 | 137 |
| 2025-03-27 | 179.28 | 184.65 | 179.28 | 184.65 | 184.65 | 845 |
| 2025-03-26 | 184.03 | 185.57 | 181.62 | 182.70 | 182.70 | 931 |
| 2025-03-25 | 181.28 | 181.50 | 181.28 | 181.50 | 181.50 | 15 |
| 2025-03-24 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1 |
| 2025-03-21 | 173.50 | 174.53 | 173.40 | 174.53 | 174.53 | 218 |
| 2025-03-20 | 175.34 | 177.92 | 175.34 | 177.92 | 177.92 | 24 |
| 2025-03-19 | 173.25 | 173.25 | 170.83 | 171.36 | 171.36 | 102 |
| 2025-03-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 53 |
| 2025-03-17 | 175.57 | 175.57 | 172.40 | 174.08 | 174.08 | 67 |
| 2025-03-14 | 172.04 | 173.74 | 171.69 | 173.74 | 173.74 | 221 |
| 2025-03-13 | 170.24 | 170.94 | 168.64 | 169.83 | 169.83 | 151 |
| 2025-03-12 | 180.00 | 180.00 | 172.04 | 172.48 | 172.48 | 24 |
| 2025-03-11 | 172.86 | 176.34 | 172.86 | 176.34 | 176.34 | 97 |
| 2025-03-10 | 174.80 | 176.94 | 174.80 | 176.94 | 176.94 | 91 |
| 2025-03-07 | 175.00 | 178.79 | 171.00 | 178.79 | 178.79 | 355 |
| 2025-03-06 | 200.09 | 200.09 | 200.09 | 200.09 | 200.09 | 20 |
| 2025-03-05 | 203.19 | 203.19 | 202.41 | 202.41 | 202.41 | 21 |
| 2025-02-28 | 198.00 | 202.00 | 197.60 | 200.80 | 200.80 | 259 |
| 2025-02-27 | 198.60 | 198.60 | 196.30 | 197.00 | 197.00 | 150 |
| 2025-02-26 | 197.10 | 199.82 | 194.94 | 196.46 | 196.46 | 74 |
| 2025-02-25 | 188.10 | 193.32 | 188.10 | 189.00 | 189.00 | 21 |
| 2025-02-24 | 191.00 | 195.13 | 191.00 | 195.13 | 195.13 | 109 |
| 2025-02-21 | 200.80 | 200.80 | 194.80 | 194.80 | 194.80 | 14 |
| 2025-02-20 | 197.20 | 200.61 | 195.00 | 199.80 | 199.80 | 82 |
| 2025-02-19 | 201.09 | 204.00 | 199.76 | 203.60 | 203.60 | 94 |
| 2025-02-18 | 201.13 | 204.20 | 200.72 | 202.80 | 202.80 | 57 |
| 2025-02-14 | 202.80 | 203.06 | 201.89 | 202.00 | 202.00 | 35 |
| 2025-02-13 | 204.80 | 204.80 | 201.06 | 201.06 | 201.06 | 11 |
| 2025-02-12 | 201.76 | 201.76 | 200.74 | 200.76 | 200.76 | 19 |
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.