Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	90.77	91.15	89.28	89.60	89.60	-1.64%	129,928
Jun 4, 2025	91.72	92.22	90.60	91.09	91.09	-0.81%	106,486
Jun 3, 2025	92.12	93.45	90.86	91.83	91.83	-0.47%	155,267
Jun 2, 2025	90.82	92.56	90.14	92.26	92.26	1.13%	133,361
May 30, 2025	90.22	91.61	89.52	91.23	91.23	1.12%	146,895
May 29, 2025	90.14	90.92	89.28	90.22	90.22	0.29%	163,839
May 28, 2025	89.71	90.30	89.05	89.96	89.96	0.46%	101,952
May 27, 2025	88.09	89.76	87.62	89.55	89.55	2.37%	176,338
May 23, 2025	86.13	87.72	86.12	87.48	87.48	-0.10%	122,961
May 22, 2025	88.14	88.93	87.51	87.57	86.97	-0.91%	116,724
May 21, 2025	89.44	89.86	88.11	88.37	87.77	-2.03%	116,125
May 20, 2025	90.29	90.97	89.75	90.20	89.59	-0.42%	171,871
May 19, 2025	89.11	90.78	89.11	90.58	89.96	0.32%	126,105
May 16, 2025	88.83	90.29	88.38	90.29	89.68	1.80%	245,912
May 15, 2025	88.29	89.29	87.49	88.69	88.09	0.51%	99,200
May 14, 2025	88.95	89.28	87.03	88.24	87.64	-1.14%	175,688
May 13, 2025	89.03	89.80	88.15	89.26	88.65	0.27%	265,098
May 12, 2025	91.31	91.50	87.50	89.02	88.41	-0.27%	226,411
May 9, 2025	88.53	89.45	88.03	89.26	88.65	1.20%	221,060
May 8, 2025	88.59	89.02	87.76	88.20	87.60	-0.18%	108,877
May 7, 2025	88.63	89.94	87.92	88.36	87.76	0.63%	359,518
May 6, 2025	85.49	88.11	85.49	87.81	87.21	2.00%	267,723
May 5, 2025	84.72	87.25	84.22	86.09	85.50	1.69%	175,712
May 2, 2025	82.15	84.70	82.15	84.66	84.08	4.15%	256,045
May 1, 2025	81.24	82.58	80.87	81.29	80.74	-0.36%	213,922
Apr 30, 2025	81.25	81.88	80.48	81.58	81.02	-0.74%	199,110
Apr 29, 2025	79.92	82.49	79.92	82.19	81.63	2.23%	304,531
Apr 28, 2025	80.65	81.80	79.88	80.40	79.85	-0.65%	193,630
Apr 25, 2025	79.36	81.55	78.58	80.93	80.38	1.14%	221,119
Apr 24, 2025	88.00	88.00	79.42	80.02	79.48	-0.16%	263,900
Apr 23, 2025	79.85	81.34	79.46	80.15	79.60	1.80%	263,954
Apr 22, 2025	78.35	79.38	77.16	78.73	78.19	1.40%	249,557
Apr 21, 2025	79.32	79.69	77.01	77.64	77.11	-3.03%	204,062
Apr 17, 2025	78.60	80.34	78.26	80.07	79.53	1.78%	154,754
Apr 16, 2025	78.46	80.55	78.20	78.67	78.13	0.14%	171,358
Apr 15, 2025	77.00	79.61	76.89	78.56	78.03	1.68%	288,168
Apr 14, 2025	78.15	78.18	74.28	77.26	76.73	-0.68%	364,466
Apr 11, 2025	78.94	80.52	77.12	77.79	77.26	-1.09%	220,770
Apr 10, 2025	79.48	80.89	77.78	78.65	78.11	-3.43%	360,378
Apr 9, 2025	77.00	81.68	76.20	81.44	80.89	5.64%	242,834
Apr 8, 2025	80.87	81.09	76.27	77.09	76.57	-1.08%	233,711
Apr 7, 2025	79.66	82.39	77.11	77.93	77.40	-3.87%	330,497
Apr 4, 2025	80.26	82.17	79.17	81.07	80.52	-1.43%	318,223
Apr 3, 2025	82.93	83.44	81.59	82.25	81.69	-3.82%	278,813
Apr 2, 2025	84.08	85.54	83.36	85.52	84.94	0.83%	238,649
Apr 1, 2025	83.40	85.44	82.79	84.82	84.24	1.02%	226,042
Mar 31, 2025	84.65	85.15	83.60	83.96	83.39	-1.98%	230,489
Mar 28, 2025	85.98	86.25	84.48	85.66	85.08	-0.71%	132,269
Mar 27, 2025	84.62	86.35	84.50	86.27	85.68	2.11%	128,580
Mar 26, 2025	83.32	84.51	83.32	84.49	83.91	1.51%	112,288