Stride, Inc. (LRN) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -5.9%
- 3M
- +2.4%
- YTD
- +41.0%
- 1Y
- -34.1%
- 3Y
- +35.3%
- 5Y
- +25.3%
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
- +30.6%
LRN Stock Price Trajectory (2007–2026)
As of July 8, 2026, Stride, Inc. (LRN) trades at $91.07, representing a -34.1% return over the past year. The stock has delivered a +208.5% total return over five years (+25.3% 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 -46.8%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PRDO (+13.5% 1Y), LAUR (+66.2% 1Y), and ATGE (-12.3% 1Y), LRN has underperformed the peer group average. Compare LRN vs PRDO →
LRN Historical Price Data · from 2007
Rows 1–50 of 4,669| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 91.15 | 91.41 | 88.78 | 91.07 | 534K | +0.88% |
| 2026-07-06 | 90.00 | 92.58 | 87.78 | 90.28 | 623K | -0.18% |
| 2026-07-02 | 89.21 | 91.14 | 88.13 | 90.44 | 506K | +2.11% |
| 2026-07-01 | 87.94 | 91.40 | 87.24 | 88.57 | 768K | +2.70% |
| 2026-06-30 | 86.11 | 87.48 | 85.87 | 86.24 | 506K | -0.13% |
| 2026-06-29 | 86.29 | 87.71 | 83.99 | 86.35 | 691K | -0.88% |
| 2026-06-26 | 86.81 | 91.03 | 86.11 | 87.12 | 813K | +1.17% |
| 2026-06-25 | 84.50 | 86.65 | 84.50 | 86.11 | 474K | +1.53% |
| 2026-06-24 | 83.31 | 84.95 | 82.42 | 84.81 | 644K | +2.21% |
| 2026-06-23 | 82.80 | 83.55 | 82.04 | 82.98 | 451K | +0.80% |
| 2026-06-22 | 82.04 | 83.12 | 80.81 | 82.32 | 698K | -0.58% |
| 2026-06-18 | 82.46 | 84.44 | 80.22 | 82.80 | 1.28M | -1.76% |
| 2026-06-17 | 82.84 | 86.18 | 82.57 | 84.28 | 619K | +1.10% |
| 2026-06-16 | 83.16 | 85.79 | 82.93 | 83.36 | 1.00M | -0.22% |
| 2026-06-15 | 96.25 | 96.25 | 80.42 | 83.54 | 4.23M | -14.50% |
| 2026-06-12 | 99.09 | 101.61 | 96.98 | 97.71 | 665K | -1.77% |
| 2026-06-11 | 98.98 | 99.85 | 97.99 | 99.47 | 371K | -0.37% |
| 2026-06-10 | 96.73 | 99.93 | 96.08 | 99.84 | 398K | +2.79% |
| 2026-06-09 | 96.65 | 99.50 | 95.19 | 97.13 | 520K | +0.41% |
| 2026-06-08 | 99.98 | 100.54 | 96.73 | 96.73 | 538K | -3.28% |
| 2026-06-05 | 103.01 | 103.67 | 98.77 | 100.01 | 734K | -1.94% |
| 2026-06-04 | 100.61 | 101.99 | 100.13 | 101.99 | 676K | +2.37% |
| 2026-06-03 | 97.34 | 99.63 | 97.34 | 99.63 | 855K | +1.76% |
| 2026-06-02 | 95.50 | 99.00 | 95.00 | 97.91 | 947K | +1.46% |
| 2026-06-01 | 93.10 | 98.33 | 93.10 | 96.50 | 647K | +4.46% |
| 2026-05-29 | 91.87 | 94.16 | 91.83 | 92.38 | 703K | +0.45% |
| 2026-05-28 | 91.13 | 93.49 | 91.11 | 91.97 | 656K | +1.09% |
| 2026-05-27 | 89.40 | 91.83 | 89.40 | 90.98 | 704K | +1.68% |
| 2026-05-26 | 88.00 | 89.70 | 87.87 | 89.48 | 372K | +0.96% |
| 2026-05-22 | 88.09 | 89.17 | 87.80 | 88.63 | 62K | +1.12% |
| 2026-05-21 | 87.88 | 88.00 | 86.35 | 87.65 | 405K | -1.58% |
| 2026-05-20 | 90.15 | 90.66 | 88.04 | 89.06 | 407K | -1.25% |
| 2026-05-19 | 89.67 | 91.63 | 88.74 | 90.19 | 365K | +0.41% |
| 2026-05-18 | 88.71 | 91.00 | 88.29 | 89.82 | 398K | +1.73% |
| 2026-05-15 | 88.87 | 90.56 | 87.70 | 88.29 | 343K | -0.12% |
| 2026-05-14 | 88.95 | 89.36 | 87.97 | 88.40 | 287K | +0.31% |
| 2026-05-13 | 87.86 | 88.73 | 86.05 | 88.13 | 430K | +0.81% |
| 2026-05-12 | 87.42 | 88.64 | 85.06 | 87.42 | 681K | +0.09% |
| 2026-05-11 | 87.36 | 88.37 | 86.34 | 87.34 | 900K | -0.67% |
| 2026-05-08 | 92.13 | 92.57 | 84.12 | 87.93 | 1.38M | -4.10% |
| 2026-05-07 | 92.18 | 92.91 | 90.61 | 91.69 | 428K | -1.41% |
| 2026-05-06 | 94.70 | 95.16 | 92.97 | 93.00 | 429K | -0.81% |
| 2026-05-05 | 92.79 | 94.60 | 92.41 | 93.76 | 583K | +1.63% |
| 2026-05-04 | 92.25 | 93.03 | 89.67 | 92.26 | 598K | -0.88% |
| 2026-05-01 | 97.15 | 98.50 | 91.82 | 93.08 | 652K | -4.20% |
| 2026-04-30 | 94.19 | 97.52 | 93.97 | 97.16 | 613K | +2.10% |
| 2026-04-29 | 89.28 | 99.83 | 88.00 | 95.16 | 2.39M | +2.79% |
| 2026-04-28 | 97.50 | 98.84 | 91.00 | 92.58 | 1.62M | -5.33% |
| 2026-04-27 | 97.97 | 98.75 | 96.77 | 97.79 | 601K | -0.34% |
| 2026-04-24 | 97.63 | 99.03 | 97.03 | 98.12 | 524K | -0.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -34.1% over the past year, below its 5-year annualized CAGR of +25.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is LRN's all-time high price?
Stride, Inc. reached $171.17 on 2025-08-27. The 52-week high is $171.17. Current 1-year return of -34.1% places the stock further from 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.