Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Stride, Inc.
LRN
NYSE
62.68
As of: 2025-12-05
+1.66 (+2.72%)
vs. previous close
Market
NYSE
Latest Volume
1,657,815
Symbol
LRN
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 25.8 · Oversold (RSI2 72.9, RSI7 36.2)
Weak / range-bound trend (ADX 53.5)
Low volatility (~0.2%)
Normal trading value (~1.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
25.8 / 72.9 / 36.2
RSI 25.8 · Oversold (RSI2 72.9, RSI7 36.2)
StochRSI (K/D)
77.8 / 75.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-10.72 / -13.31 / 2.59
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
70 / 99 / 116
Short / mid / long-term trend structure
ADX14 / ADX7
53.5 / 51.8
Weak / range-bound trend (ADX 53.5)
BBW
0.23%
Low volatility (~0.2%)
ATR14_n
5.43%
Average daily range (as % of price)
CCI20
-7.1
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 62.68 | 25.78 | 72.93 | 36.23 | 77.8 | 75.4 | -10.7213 | -13.3097 | 2.5884 | 69.61 | 98.87 | 115.89 | 53.5 | 51.8 | 0.1439 | 0.0543 | -7.1 | 5,053.3% | 5,462.8% | 34,823,728 | -141,318 |
| 2025-12-04 | 61.02 | 21.28 | 2.23 | 20.10 | 70.3 | 78.2 | -11.4329 | -13.9568 | 2.5239 | 70.34 | 100.10 | 116.78 | 53.9 | 56.3 | 0.1639 | 0.0564 | -12.0 | 5,781.7% | 5,573.1% | 33,165,913 | -3,179,265 |
| 2025-12-03 | 61.84 | 21.89 | 6.26 | 22.50 | 78.1 | 86.0 | -12.0060 | -14.5878 | 2.5818 | 71.32 | 101.42 | 117.72 | 53.4 | 55.2 | 0.1799 | 0.0584 | -9.7 | -4,943.7% | -4,968.3% | 34,267,213 | -3,166,686 |
| 2025-12-02 | 62.14 | 22.10 | 9.39 | 23.39 | 86.1 | 89.6 | -12.6460 | -15.2333 | 2.5873 | 72.32 | 102.77 | 118.66 | 53.0 | 54.7 | 0.1875 | 0.0610 | -8.2 | 2,676.6% | 2,579.5% | 34,965,046 | -2,991,236 |
| 2025-12-01 | 62.62 | 22.43 | 15.56 | 24.71 | 93.6 | 88.0 | -13.3097 | -15.8801 | 2.5703 | 73.39 | 104.14 | 119.61 | 52.7 | 54.7 | 0.1947 | 0.0628 | -6.9 | 10,841.4% | 10,542.9% | 36,345,178 | -674,644 |
| 2025-11-28 | 63.53 | 23.03 | 41.31 | 27.22 | 89.1 | 83.6 | -14.0122 | -16.5227 | 2.5105 | 74.52 | 105.55 | 120.57 | 52.3 | 55.1 | 0.1886 | 0.0640 | -5.6 | -4,421.7% | -4,445.3% | 37,433,899 | -916,238 |
| 2025-11-26 | 63.80 | 23.20 | 54.75 | 27.93 | 81.2 | 83.8 | -14.7976 | -17.1503 | 2.3527 | 75.68 | 106.97 | 121.53 | 52.0 | 56.3 | 0.1837 | 0.0673 | -5.9 | -2,960.6% | -2,866.7% | 37,956,282 | -2,222,934 |
| 2025-11-25 | 62.96 | 21.52 | 8.40 | 22.47 | 80.4 | 89.8 | -15.6123 | -17.7384 | 2.1261 | 76.93 | 108.44 | 122.50 | 51.6 | 57.1 | 0.1836 | 0.0717 | -7.0 | -2,726.9% | -2,751.0% | 37,019,822 | -5,032,447 |
| 2025-11-24 | 63.17 | 21.63 | 9.63 | 22.84 | 89.9 | 96.2 | -16.3396 | -18.2700 | 1.9304 | 78.40 | 109.98 | 123.50 | 51.1 | 57.6 | 1.0659 | 0.0755 | -14.5 | -234.8% | -592.2% | 38,350,137 | -5,568,120 |
| 2025-11-21 | 65.57 | 22.87 | 59.85 | 27.25 | 99.0 | 97.2 | -17.0516 | -18.7526 | 1.7010 | 80.00 | 111.57 | 124.51 | 50.6 | 58.2 | 1.3617 | 0.0740 | -17.5 | 37.9% | 8.9% | 40,179,216 | -2,518,122 |
| 2025-11-20 | 65.76 | 22.97 | 75.41 | 27.61 | 99.8 | 85.3 | -17.9567 | -19.1778 | 1.2211 | 81.52 | 113.13 | 125.50 | 50.3 | 61.2 | 1.5230 | 0.0774 | -24.5 | 5,283.5% | 5,267.2% | 42,052,269 | 711,990 |
| 2025-11-19 | 65.83 | 23.00 | 79.20 | 27.73 | 92.8 | 63.4 | -18.8701 | -19.4831 | 0.6130 | 83.18 | 114.73 | 126.51 | 50.0 | 64.8 | 1.6119 | 0.0808 | -33.3 | -1,003.2% | -827.6% | 43,918,257 | 1,034,552 |
| 2025-11-18 | 64.57 | 21.08 | 61.99 | 22.70 | 63.4 | 36.6 | -19.7686 | -19.6363 | -0.1322 | 85.01 | 116.39 | 127.53 | 49.3 | 67.1 | 1.6565 | 0.0866 | -44.3 | -1,207.5% | -951.0% | 42,697,338 | -1,474,931 |
| 2025-11-17 | 62.74 | 18.34 | 4.80 | 15.38 | 34.1 | 19.7 | -20.4995 | -19.6033 | -0.8963 | 87.16 | 118.15 | 128.58 | 48.3 | 67.5 | 1.6648 | 0.0930 | -54.9 | 1,977.9% | 1,723.7% | 41,340,279 | -4,326,267 |
| 2025-11-14 | 64.10 | 18.79 | 10.89 | 16.37 | 12.3 | 12.4 | -20.9480 | -19.3792 | -1.5688 | 89.73 | 120.02 | 129.69 | 46.9 | 66.7 | 1.6320 | 0.0959 | -62.6 | -1,376.7% | -1,493.5% | 42,883,705 | -4,330,691 |
2025-12-05
Close 62.68
RSI14 / RSI2 / RSI7
25.8 / 72.9 / 36.2
StochRSI K / D
77.8 / 75.4
MACD / Sig / Hist
-10.721 / -13.310 / 2.588
EMA20 / 60 / 120
70 / 99 / 116
ADX14 / ADX7
53.5 / 51.8
BBW
0.1439
ATR14_n
0.0543
CCI20
-7.1
VolChg1d
5,053.3%
ValChg1d
5,462.8%
OBV
34,823,728
OBV_Chg3d
-141,318
2025-12-04
Close 61.02
RSI14 / RSI2 / RSI7
21.3 / 2.2 / 20.1
StochRSI K / D
70.3 / 78.2
MACD / Sig / Hist
-11.433 / -13.957 / 2.524
EMA20 / 60 / 120
70 / 100 / 117
ADX14 / ADX7
53.9 / 56.3
BBW
0.1639
ATR14_n
0.0564
CCI20
-12.0
VolChg1d
5,781.7%
ValChg1d
5,573.1%
OBV
33,165,913
OBV_Chg3d
-3,179,265
2025-12-03
Close 61.84
RSI14 / RSI2 / RSI7
21.9 / 6.3 / 22.5
StochRSI K / D
78.1 / 86.0
MACD / Sig / Hist
-12.006 / -14.588 / 2.582
EMA20 / 60 / 120
71 / 101 / 118
ADX14 / ADX7
53.4 / 55.2
BBW
0.1799
ATR14_n
0.0584
CCI20
-9.7
VolChg1d
-4,943.7%
ValChg1d
-4,968.3%
OBV
34,267,213
OBV_Chg3d
-3,166,686
2025-12-02
Close 62.14
RSI14 / RSI2 / RSI7
22.1 / 9.4 / 23.4
StochRSI K / D
86.1 / 89.6
MACD / Sig / Hist
-12.646 / -15.233 / 2.587
EMA20 / 60 / 120
72 / 103 / 119
ADX14 / ADX7
53.0 / 54.7
BBW
0.1875
ATR14_n
0.0610
CCI20
-8.2
VolChg1d
2,676.6%
ValChg1d
2,579.5%
OBV
34,965,046
OBV_Chg3d
-2,991,236
2025-12-01
Close 62.62
RSI14 / RSI2 / RSI7
22.4 / 15.6 / 24.7
StochRSI K / D
93.6 / 88.0
MACD / Sig / Hist
-13.310 / -15.880 / 2.570
EMA20 / 60 / 120
73 / 104 / 120
ADX14 / ADX7
52.7 / 54.7
BBW
0.1947
ATR14_n
0.0628
CCI20
-6.9
VolChg1d
10,841.4%
ValChg1d
10,542.9%
OBV
36,345,178
OBV_Chg3d
-674,644
2025-11-28
Close 63.53
RSI14 / RSI2 / RSI7
23.0 / 41.3 / 27.2
StochRSI K / D
89.1 / 83.6
MACD / Sig / Hist
-14.012 / -16.523 / 2.511
EMA20 / 60 / 120
75 / 106 / 121
ADX14 / ADX7
52.3 / 55.1
BBW
0.1886
ATR14_n
0.0640
CCI20
-5.6
VolChg1d
-4,421.7%
ValChg1d
-4,445.3%
OBV
37,433,899
OBV_Chg3d
-916,238
2025-11-26
Close 63.80
RSI14 / RSI2 / RSI7
23.2 / 54.8 / 27.9
StochRSI K / D
81.2 / 83.8
MACD / Sig / Hist
-14.798 / -17.150 / 2.353
EMA20 / 60 / 120
76 / 107 / 122
ADX14 / ADX7
52.0 / 56.3
BBW
0.1837
ATR14_n
0.0673
CCI20
-5.9
VolChg1d
-2,960.6%
ValChg1d
-2,866.7%
OBV
37,956,282
OBV_Chg3d
-2,222,934
2025-11-25
Close 62.96
RSI14 / RSI2 / RSI7
21.5 / 8.4 / 22.5
StochRSI K / D
80.4 / 89.8
MACD / Sig / Hist
-15.612 / -17.738 / 2.126
EMA20 / 60 / 120
77 / 108 / 122
ADX14 / ADX7
51.6 / 57.1
BBW
0.1836
ATR14_n
0.0717
CCI20
-7.0
VolChg1d
-2,726.9%
ValChg1d
-2,751.0%
OBV
37,019,822
OBV_Chg3d
-5,032,447
2025-11-24
Close 63.17
RSI14 / RSI2 / RSI7
21.6 / 9.6 / 22.8
StochRSI K / D
89.9 / 96.2
MACD / Sig / Hist
-16.340 / -18.270 / 1.930
EMA20 / 60 / 120
78 / 110 / 123
ADX14 / ADX7
51.1 / 57.6
BBW
1.0659
ATR14_n
0.0755
CCI20
-14.5
VolChg1d
-234.8%
ValChg1d
-592.2%
OBV
38,350,137
OBV_Chg3d
-5,568,120
2025-11-21
Close 65.57
RSI14 / RSI2 / RSI7
22.9 / 59.9 / 27.3
StochRSI K / D
99.0 / 97.2
MACD / Sig / Hist
-17.052 / -18.753 / 1.701
EMA20 / 60 / 120
80 / 112 / 125
ADX14 / ADX7
50.6 / 58.2
BBW
1.3617
ATR14_n
0.0740
CCI20
-17.5
VolChg1d
37.9%
ValChg1d
8.9%
OBV
40,179,216
OBV_Chg3d
-2,518,122
2025-11-20
Close 65.76
RSI14 / RSI2 / RSI7
23.0 / 75.4 / 27.6
StochRSI K / D
99.8 / 85.3
MACD / Sig / Hist
-17.957 / -19.178 / 1.221
EMA20 / 60 / 120
82 / 113 / 126
ADX14 / ADX7
50.3 / 61.2
BBW
1.5230
ATR14_n
0.0774
CCI20
-24.5
VolChg1d
5,283.5%
ValChg1d
5,267.2%
OBV
42,052,269
OBV_Chg3d
711,990
2025-11-19
Close 65.83
RSI14 / RSI2 / RSI7
23.0 / 79.2 / 27.7
StochRSI K / D
92.8 / 63.4
MACD / Sig / Hist
-18.870 / -19.483 / 0.613
EMA20 / 60 / 120
83 / 115 / 127
ADX14 / ADX7
50.0 / 64.8
BBW
1.6119
ATR14_n
0.0808
CCI20
-33.3
VolChg1d
-1,003.2%
ValChg1d
-827.6%
OBV
43,918,257
OBV_Chg3d
1,034,552
2025-11-18
Close 64.57
RSI14 / RSI2 / RSI7
21.1 / 62.0 / 22.7
StochRSI K / D
63.4 / 36.6
MACD / Sig / Hist
-19.769 / -19.636 / -0.132
EMA20 / 60 / 120
85 / 116 / 128
ADX14 / ADX7
49.3 / 67.1
BBW
1.6565
ATR14_n
0.0866
CCI20
-44.3
VolChg1d
-1,207.5%
ValChg1d
-951.0%
OBV
42,697,338
OBV_Chg3d
-1,474,931
2025-11-17
Close 62.74
RSI14 / RSI2 / RSI7
18.3 / 4.8 / 15.4
StochRSI K / D
34.1 / 19.7
MACD / Sig / Hist
-20.500 / -19.603 / -0.896
EMA20 / 60 / 120
87 / 118 / 129
ADX14 / ADX7
48.3 / 67.5
BBW
1.6648
ATR14_n
0.0930
CCI20
-54.9
VolChg1d
1,977.9%
ValChg1d
1,723.7%
OBV
41,340,279
OBV_Chg3d
-4,326,267
2025-11-14
Close 64.10
RSI14 / RSI2 / RSI7
18.8 / 10.9 / 16.4
StochRSI K / D
12.3 / 12.4
MACD / Sig / Hist
-20.948 / -19.379 / -1.569
EMA20 / 60 / 120
90 / 120 / 130
ADX14 / ADX7
46.9 / 66.7
BBW
1.6320
ATR14_n
0.0959
CCI20
-62.6
VolChg1d
-1,376.7%
ValChg1d
-1,493.5%
OBV
42,883,705
OBV_Chg3d
-4,330,691
