Stride, Inc. (LRN) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -6.0%
- 3M
- -6.3%
- YTD
- +16.1%
- 1Y
- +6.2%
- 3Y
- +10.1%
- 5Y
- +15.9%
Loading 10-year price history...
LRN Historical Performance
LRN Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +5.4%
- 2008 annual price return
- -28.9%
- 2009 annual price return
- +8.3%
- 2010 annual price return
- +44.8%
- 2011 annual price return
- -39.0%
- 2012 annual price return
- +13.4%
- 2013 annual price return
- +5.2%
- 2014 annual price return
- -43.5%
- 2015 annual price return
- -24.8%
- 2016 annual price return
- +100.7%
- 2017 annual price return
- -9.1%
- 2018 annual price return
- +53.9%
- 2019 annual price return
- -15.1%
- 2020 annual price return
- +5.5%
- 2021 annual price return
- +58.6%
- 2022 annual price return
- -5.9%
- 2023 annual price return
- +79.3%
- 2024 annual price return
- +71.8%
- 2025 annual price return
- -38.9%
- 2026 annual price return
- +32.5%
LRN Stock Price Trajectory (2007–2026)
As of November 7, 2026, Stride, Inc. (LRN) trades at $75.00, representing a +6.2% return over the past year. The stock has delivered a +108.9% total return over five years (+15.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $171.17 on August 27, 2025. From this peak, LRN has corrected -56.2%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-9.8% 1Y), LAUR (+10.3% 1Y), and CVSA (+34.8% 1Y), LRN has underperformed the peer group average. Compare LRN vs PRDO →
LRN Historical Price Data · from 2007
Rows 1–50 of 4,755| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 73.65 | 76.31 | 73.01 | 75.00 | 1.43M | +0.17% |
| 2026-11-05 | 80.25 | 80.25 | 73.73 | 74.87 | 1.50M | -5.51% |
| 2026-11-04 | 77.66 | 79.84 | 77.47 | 79.24 | 1.36M | +5.58% |
| 2026-11-03 | 75.38 | 75.91 | 73.79 | 75.05 | 1.31M | -0.87% |
| 2026-11-02 | 78.36 | 79.95 | 75.63 | 75.71 | 1.39M | -3.38% |
| 2026-10-30 | 80.80 | 80.80 | 77.78 | 78.36 | 634K | -2.90% |
| 2026-10-29 | 80.12 | 81.41 | 79.68 | 80.70 | 793K | +0.75% |
| 2026-10-28 | 81.00 | 81.98 | 78.81 | 80.10 | 622K | +1.12% |
| 2026-10-27 | 78.04 | 79.79 | 78.04 | 79.21 | 918K | +1.01% |
| 2026-10-26 | 78.52 | 79.93 | 77.04 | 78.42 | 709K | -1.23% |
| 2026-10-23 | 80.00 | 80.69 | 78.83 | 79.40 | 1.28M | -1.59% |
| 2026-10-22 | 78.24 | 80.72 | 76.95 | 80.68 | 1.29M | +5.62% |
| 2026-10-21 | 78.31 | 80.77 | 74.00 | 76.39 | 2.84M | -3.24% |
| 2026-10-20 | 81.73 | 82.85 | 78.30 | 78.95 | 1.43M | -2.52% |
| 2026-10-19 | 82.35 | 82.62 | 80.50 | 80.99 | 801K | -1.70% |
| 2026-10-16 | 83.52 | 84.05 | 81.61 | 82.39 | 698K | -0.95% |
| 2026-10-15 | 83.60 | 84.41 | 82.10 | 83.18 | 691K | +0.76% |
| 2026-10-14 | 82.34 | 83.06 | 80.88 | 82.55 | 844K | -0.54% |
| 2026-10-13 | 84.58 | 84.74 | 82.91 | 83.00 | 626K | -1.69% |
| 2026-10-12 | 85.15 | 85.81 | 83.63 | 84.43 | 691K | -1.36% |
| 2026-10-09 | 82.00 | 85.73 | 81.78 | 85.59 | 761K | +5.20% |
| 2026-10-08 | 79.86 | 81.53 | 79.86 | 81.36 | 767K | +2.19% |
| 2026-10-07 | 79.90 | 80.59 | 78.72 | 79.62 | 497K | -0.16% |
| 2026-10-06 | 79.23 | 79.81 | 77.97 | 79.75 | 601K | +1.10% |
| 2026-10-05 | 78.67 | 79.14 | 77.74 | 78.88 | 869K | -0.01% |
| 2026-10-02 | 78.32 | 79.53 | 78.11 | 78.89 | 703K | +1.77% |
| 2026-10-01 | 78.69 | 79.69 | 77.50 | 77.52 | 613K | -0.59% |
| 2026-09-30 | 76.00 | 78.34 | 75.90 | 77.98 | 684K | +3.16% |
| 2026-09-29 | 76.26 | 76.85 | 74.58 | 75.59 | 615K | -1.40% |
| 2026-09-28 | 78.50 | 78.50 | 76.50 | 76.66 | 365K | -2.42% |
| 2026-09-25 | 79.93 | 80.36 | 77.47 | 78.56 | 490K | -1.85% |
| 2026-09-24 | 78.86 | 80.36 | 78.59 | 80.04 | 482K | +1.92% |
| 2026-09-23 | 78.62 | 78.67 | 77.00 | 78.53 | 414K | -0.20% |
| 2026-09-22 | 80.00 | 80.63 | 77.25 | 78.69 | 932K | -1.02% |
| 2026-09-21 | 78.65 | 79.94 | 78.11 | 79.50 | 1.32M | +0.76% |
| 2026-09-18 | 80.70 | 80.73 | 78.62 | 78.90 | 1.67M | -2.53% |
| 2026-09-17 | 82.00 | 82.66 | 80.54 | 80.95 | 530K | -1.33% |
| 2026-09-16 | 84.26 | 84.45 | 81.95 | 82.04 | 876K | -1.82% |
| 2026-09-15 | 81.51 | 83.74 | 81.40 | 83.56 | 456K | +1.04% |
| 2026-09-14 | 83.51 | 84.43 | 82.45 | 82.70 | 488K | +0.85% |
| 2026-09-11 | 82.09 | 82.81 | 80.44 | 82.00 | 547K | +0.68% |
| 2026-09-10 | 82.02 | 82.73 | 81.21 | 81.45 | 577K | -0.32% |
| 2026-09-09 | 82.23 | 83.43 | 81.33 | 81.71 | 1.08M | -0.54% |
| 2026-09-08 | 83.41 | 84.24 | 82.14 | 82.15 | 967K | -2.99% |
| 2026-09-04 | 84.57 | 85.86 | 83.70 | 84.68 | 633K | -1.31% |
| 2026-09-03 | 85.20 | 87.07 | 84.21 | 85.80 | 529K | +0.82% |
| 2026-09-02 | 85.30 | 87.41 | 84.90 | 85.10 | 767K | -2.50% |
| 2026-09-01 | 86.50 | 87.35 | 85.30 | 87.28 | 825K | +0.68% |
| 2026-08-31 | 86.46 | 87.43 | 86.22 | 86.69 | 601K | -0.17% |
| 2026-08-28 | 85.46 | 86.93 | 85.42 | 86.84 | 362K | +1.81% |
LRN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LRN — Frequently Asked Questions
Quick answers to the most common questions about buying LRN stock.
How has LRN stock performed recently?
LRN returned +6.2% over the past year, beating its 5-year annualized CAGR of +15.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LRN's all-time high price?
Stride, Inc. reached $171.17 on 2025-08-27. The 52-week high is $103.67. Current 1-year return of +6.2% places the stock closer to historical peaks.
Where can I download LRN historical price data?
This page provides LRN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.