Skip to main content
logo
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
85.70
+1.94 (2.32%)
At close: Jan 21, 2026, 4:00 PM EST
86.00
+0.30 (0.35%)
After-hours: Jan 21, 2026, 6:26 PM EST

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202684.3485.7184.3485.7085.702.32%189,257
Jan 20, 202683.6684.1783.2083.7683.76-0.19%93,279
Jan 16, 202684.1484.5083.2083.9283.92-0.71%111,032
Jan 15, 202683.6385.5283.6384.5284.520.84%117,284
Jan 14, 202683.4084.1082.9383.8283.820.05%131,427
Jan 13, 202683.8884.1283.2083.7883.78-0.19%130,910
Jan 12, 202683.3984.9382.6883.9483.940.74%134,878
Jan 9, 202683.2684.4982.6683.3283.32-0.08%136,702
Jan 8, 202681.1983.3980.8283.3983.391.96%492,955
Jan 7, 202685.8185.8181.2581.7981.79-4.42%592,958
Jan 6, 202684.0985.9583.9585.5785.570.94%282,703
Jan 5, 202678.6685.9078.5384.7784.777.88%365,937
Jan 2, 202680.0081.0578.4278.5878.58-2.02%137,499
Dec 31, 202581.1281.6980.1480.2080.20-1.13%118,721
Dec 30, 202580.7481.5380.5181.1281.120.35%113,550
Dec 29, 202581.1781.5380.3280.8480.84-0.38%84,268
Dec 26, 202580.9581.2980.2481.1581.150.56%79,919
Dec 24, 202580.1381.1280.1380.7080.700.67%65,023
Dec 23, 202580.2480.8879.9980.1680.16-0.15%162,521
Dec 22, 202580.3281.7780.0180.2880.28-0.17%92,941
Dec 19, 202582.5683.1379.6480.4280.42-3.11%460,177
Dec 18, 202581.8683.2680.3683.0083.001.93%180,907
Dec 17, 202580.5782.2980.5781.4381.430.58%202,802
Dec 16, 202580.7381.8080.6080.9680.960.68%136,570
Dec 15, 202580.5082.3880.1580.4180.41-0.45%207,262
Dec 12, 202581.1582.1279.4180.7780.77-0.23%190,519
Dec 11, 202579.4181.1579.0880.9680.962.18%175,441
Dec 10, 202578.2579.5577.8379.2379.231.25%172,096
Dec 9, 202576.6778.2676.6778.2578.252.14%184,662
Dec 8, 202580.1080.1075.8376.6176.61-4.43%189,073
Dec 5, 202580.1880.5579.4280.1680.16-0.06%146,958
Dec 4, 202579.5780.9679.1580.2180.210.73%148,216
Dec 3, 202579.0980.7479.0979.6379.630.81%159,384
Dec 2, 202578.7680.1477.8578.9978.990.95%378,228
Dec 1, 202576.9078.6276.9078.2578.250.29%165,251
Nov 28, 202577.7978.3077.4478.0277.420.28%67,864
Nov 26, 202577.1078.7976.8977.8077.200.70%260,702
Nov 25, 202576.6978.5676.6977.2676.671.43%134,320
Nov 24, 202577.7578.0775.0476.1775.58-2.45%236,424
Nov 21, 202576.9278.9476.6278.0877.481.51%145,184
Nov 20, 202579.0580.0576.9176.9276.33-1.56%103,624
Nov 19, 202577.5278.8077.0478.1477.540.41%108,941
Nov 18, 202577.2478.0775.0377.8277.220.76%109,592
Nov 17, 202579.7680.2376.9177.2376.64-3.51%152,868
Nov 14, 202580.3480.6878.6580.0479.42-0.74%106,442
Nov 13, 202579.8880.9879.7080.6480.020.95%138,949
Nov 12, 202579.9481.6579.5379.8879.27-0.52%159,319
Nov 11, 202578.8580.5377.7980.3079.682.40%100,365
Nov 10, 202575.7778.7875.7578.4277.823.16%265,059
Nov 7, 202575.8777.5675.6276.0275.440.94%161,601