LRN: Stride Inc.

As of Monday, May 18th, 2026

$ 89.82

+1.53 +1.73%

Open: 88.29
High: 91.00
Low: 88.29
Volume: 407,382
Previous Close on Friday, May 15th, 2026

$ 88.29

-0.11 -0.12%

Open: 88.76
High: 90.56
Low: 87.69
Volume: 350,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 88.29 91.00 88.29 89.82 407,362 +1.53 +1.73
2026-05-15 88.76 90.56 87.69 88.29 350,871 -0.11 -0.12
2026-05-14 88.95 89.49 87.97 88.40 296,459 +0.27 +0.31
2026-05-13 87.96 88.73 86.05 88.13 4,423 +0.71 +0.81
2026-05-12 87.42 88.64 84.98 87.42 1,286,817 +0.08 +0.09
2026-05-11 87.21 88.37 86.35 87.34 905,777 -0.59 -0.67
2026-05-08 92.13 92.57 84.12 87.93 1,388,787 -3.73 -4.07
2026-05-07 92.18 92.91 90.62 91.66 639,193 -1.34 -1.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.00
On 2026-05-18		 84.98
On 2026-05-12		 2.48 2.84 88.64
On 2026-05-12		 88.64
On 2026-05-12		 0.00 88.41
10D 95.16
On 2026-05-06		 84.12
On 2026-05-08		 -2.44 -2.64 95.16
On 2026-05-06		 84.12
On 2026-05-08		 -11.60 89.58
20D 102.49
On 2026-04-23		 84.12
On 2026-05-08		 -9.16 -9.25 102.49
On 2026-04-23		 84.12
On 2026-05-08		 -17.92 93.02
WTD 91.00
On 2026-05-18		 88.29
On 2026-05-18		 1.53 1.73 -- -- -- 89.82
MTD 98.97
On 2026-05-01		 84.12
On 2026-05-08		 -7.34 -7.55 98.97
On 2026-05-01		 84.12
On 2026-05-08		 -15.00 90.09
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

43.65 -0.41 -0.93 2,124,938
CLBT

Cellebrite DI Ltd. Ordinary Shares

13.63 +0.65 +5.01 4,370,701
LTC

LTC Properties Inc.

38.43 +0.52 +1.37 298,171
GIL

Gildan Activewear Inc.

56.37 -0.12 -0.21 770,075
LRN

Stride Inc.

89.82 +1.53 +1.73 407,382