Stride, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 203.08 | 203.08 | 199.50 | 199.50 | 199.50 | 60 |
| 2025-02-10 | 205.60 | 205.60 | 203.00 | 203.48 | 203.48 | 253 |
| 2025-02-07 | 205.80 | 209.60 | 205.17 | 208.00 | 208.00 | 313 |
| 2025-02-06 | 201.40 | 203.19 | 199.40 | 200.60 | 200.60 | 412 |
| 2025-02-05 | 201.60 | 203.20 | 200.47 | 202.56 | 202.56 | 209 |
| 2025-02-04 | 200.14 | 202.40 | 197.80 | 198.80 | 198.80 | 387 |
| 2025-02-03 | 198.74 | 201.36 | 198.74 | 200.52 | 200.52 | 211 |
| 2025-01-31 | 200.60 | 201.03 | 195.72 | 197.65 | 197.65 | 590 |
| 2025-01-30 | 198.06 | 198.06 | 194.64 | 197.04 | 197.04 | 477 |
| 2025-01-29 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 40 |
| 2025-01-28 | 177.78 | 177.78 | 174.96 | 174.96 | 174.96 | 12 |
| 2025-01-27 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | 20 |
| 2025-01-24 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | 70 |
| 2025-01-23 | 171.70 | 176.20 | 171.60 | 176.20 | 176.20 | 138 |
| 2025-01-22 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 90 |
| 2025-01-21 | 173.03 | 173.45 | 173.03 | 173.45 | 173.45 | 123 |
| 2025-01-20 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | 2 |
| 2025-01-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 60 |
| 2025-01-16 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 30 |
| 2025-01-15 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 31 |
| 2025-01-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 20 |
| 2025-01-13 | 163.00 | 166.65 | 163.00 | 166.65 | 166.65 | 3,920 |
| 2025-01-10 | 171.20 | 174.56 | 171.20 | 171.50 | 171.50 | 4,416 |
| 2025-01-08 | 167.04 | 167.04 | 166.30 | 166.30 | 166.30 | 240 |
| 2025-01-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 80 |
| 2025-01-06 | 162.30 | 162.50 | 162.30 | 162.50 | 162.50 | 60 |
| 2025-01-03 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | 80 |
| 2025-01-02 | 162.63 | 165.00 | 162.63 | 164.32 | 164.32 | 159 |
| 2024-12-30 | 165.36 | 165.76 | 164.16 | 164.16 | 164.16 | 230 |
| 2024-12-27 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | 110 |
| 2024-12-26 | 162.26 | 163.88 | 162.26 | 163.85 | 163.85 | 83 |
| 2024-12-23 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 20 |
| 2024-12-20 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 30 |
| 2024-12-19 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 50 |
| 2024-12-18 | 168.04 | 168.04 | 164.97 | 164.97 | 164.97 | 12 |
| 2024-12-17 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 10 |
| 2024-12-16 | 162.60 | 162.63 | 162.60 | 162.63 | 162.63 | 51 |
| 2024-12-13 | 160.64 | 161.80 | 160.64 | 161.80 | 161.80 | 50 |
| 2024-12-12 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 10 |
| 2024-12-11 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 10 |
| 2024-12-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 70 |
| 2024-12-09 | 170.00 | 170.00 | 163.42 | 164.73 | 164.73 | 151 |
| 2024-12-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 120 |
| 2024-12-05 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 70 |
| 2024-12-04 | 181.35 | 181.35 | 168.13 | 169.15 | 169.15 | 99 |
| 2024-12-03 | 163.36 | 166.25 | 163.36 | 166.25 | 166.25 | 71 |
| 2024-12-02 | 160.10 | 160.35 | 160.10 | 160.35 | 160.35 | 220 |
| 2024-11-29 | 160.64 | 160.64 | 160.00 | 160.00 | 160.00 | 31 |
| 2024-11-26 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 58 |
| 2024-11-25 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 40 |
| 2024-11-22 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 40 |
| 2024-11-21 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 30 |
| 2024-11-19 | 146.00 | 146.70 | 146.00 | 146.70 | 146.70 | 45 |
| 2024-11-18 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 30 |
| 2024-11-14 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 90 |
| 2024-11-13 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | 80 |
| 2024-11-12 | 141.00 | 148.65 | 141.00 | 148.65 | 148.65 | 110 |
| 2024-11-11 | 148.26 | 148.26 | 146.05 | 146.05 | 146.05 | 97 |
| 2024-11-08 | 146.00 | 148.80 | 143.70 | 148.26 | 148.26 | 150 |
| 2024-11-07 | 140.84 | 141.40 | 140.84 | 141.00 | 141.00 | 71 |
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.