Stride, Inc.
LRNNYSEConsumer Defensive● Active
$100.01
$-1.98(-1.94%)
Market Cap$4.3B
P/E Ratio—
52W High$171.17
52W Low$60.61
Stride, Inc.（LRN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lrn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$171.17
Aug 27, 2025
-41.6% from here
5-Year Low5Y
$25.65
Jan 24, 2022
+289.9% from low
IPO Priceadj.
$24.55
Dec 13, 2007
+307.4% since IPO
1 Year Ago
$141.22
Jun 9, 2025
-29.2% in 1Y
5 Years Ago
$29.84
Jun 8, 2021
+235.2% in 5Y
10 Years Ago
$11.97
Jun 8, 2016
+735.5% in 10Y
Historical Price Data · LRN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $102.84 | $103.67 | $98.77 | $100.01 | $100.01 | 747K | -2.75% |
| Jun 4, 2026 | $101.52 | $102.00 | $100.13 | $101.99 | $101.99 | 688K | +0.46% |
| Jun 3, 2026 | $97.34 | $99.63 | $97.34 | $99.63 | $99.63 | 866K | +2.35% |
| Jun 2, 2026 | $95.58 | $99.00 | $95.00 | $97.91 | $97.91 | 960K | +2.44% |
| Jun 1, 2026 | $93.10 | $98.33 | $93.10 | $96.50 | $96.50 | 700K | +3.65% |
| May 29, 2026 | $91.87 | $94.16 | $91.83 | $92.38 | $92.38 | 999K | +0.56% |
| May 28, 2026 | $91.13 | $93.49 | $91.11 | $91.97 | $91.97 | 724K | +0.92% |
| May 27, 2026 | $89.41 | $91.84 | $89.41 | $90.98 | $90.98 | 715K | +1.76% |
| May 26, 2026 | $88.08 | $89.70 | $87.87 | $89.48 | $89.48 | 378K | +1.59% |
| May 22, 2026 | $88.09 | $89.17 | $87.80 | $88.63 | $88.63 | 394K | +0.61% |
| May 21, 2026 | $87.88 | $88.00 | $86.30 | $87.65 | $87.65 | 418K | -0.26% |
| May 20, 2026 | $90.15 | $90.66 | $88.04 | $89.06 | $89.06 | 413K | -1.21% |
| May 19, 2026 | $90.54 | $91.63 | $88.74 | $90.19 | $90.19 | 458K | -0.39% |
| May 18, 2026 | $88.29 | $91.00 | $88.29 | $89.82 | $89.82 | 407K | +1.73% |
| May 15, 2026 | $88.76 | $90.56 | $87.69 | $88.29 | $88.29 | 351K | -0.53% |
| May 14, 2026 | $88.95 | $89.49 | $87.97 | $88.40 | $88.40 | 297K | -0.62% |
| May 13, 2026 | $87.96 | $88.73 | $86.05 | $88.13 | $88.13 | 442K | +0.19% |
| May 12, 2026 | $87.42 | $88.64 | $84.98 | $87.42 | $87.42 | 1.3M | +0.00% |
| May 11, 2026 | $87.21 | $88.37 | $86.35 | $87.34 | $87.34 | 906K | +0.15% |
| May 8, 2026 | $92.13 | $92.57 | $84.12 | $87.93 | $87.93 | 1.4M | -4.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LRN
Jan 1 → Dec 31 · 6 years2026+54.1%$64.92 → $100.01
+54.1%
2025-37.9%$104.49 → $64.93
-37.9%
2024+74.8%$59.47 → $103.93
+74.8%
2023+88.3%$31.53 → $59.37
+88.3%
2022-6.7%$33.54 → $31.28
-6.7%
2021+10.2%$30.24 → $33.33
+10.2%
Best Year2023 · +88.3%
Worst Year2025 · -37.9%
Positive Years4 / 6
Avg Annual Return+30.5%
6Y Total Return+230.7%
6Y CAGR~+22.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in LRN?
If you invested $1,000 in LRN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,355
Total Return+735.5%
CAGR~+23.7% / yr
Profit+$7,355
Based on Jun 8, 2016 · $11.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stride, Inc.（LRN）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $100.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LRN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LRN 历史股价FMP 日线复权 OHLCV