Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	82.87	84.08	82.50	83.69	83.69	0.64%	84,663
Oct 22, 2025	83.84	84.61	82.83	83.16	83.16	-0.38%	119,761
Oct 21, 2025	81.25	83.77	80.90	83.48	83.48	2.66%	98,305
Oct 20, 2025	81.03	81.85	80.12	81.32	81.32	1.04%	125,544
Oct 17, 2025	79.44	80.78	79.07	80.48	80.48	1.63%	179,495
Oct 16, 2025	79.52	80.06	78.35	79.19	79.19	-0.66%	150,122
Oct 15, 2025	79.33	81.11	79.06	79.72	79.72	0.62%	128,577
Oct 14, 2025	78.17	79.69	78.08	79.23	79.23	0.97%	115,701
Oct 13, 2025	79.19	80.15	78.15	78.47	78.47	-0.06%	111,494
Oct 10, 2025	79.35	79.86	78.08	78.52	78.52	-1.16%	116,672
Oct 9, 2025	80.48	80.85	79.40	79.44	79.44	-1.73%	134,127
Oct 8, 2025	80.67	81.41	79.95	80.84	80.84	0.80%	158,601
Oct 7, 2025	83.52	84.24	79.74	80.20	80.20	-4.40%	149,860
Oct 6, 2025	85.38	85.60	83.71	83.89	83.89	-1.72%	148,446
Oct 3, 2025	86.04	86.72	85.06	85.36	85.36	-0.85%	131,748
Oct 2, 2025	85.37	86.45	84.80	86.09	86.09	0.40%	108,771
Oct 1, 2025	85.53	86.20	84.91	85.75	85.75	-0.30%	92,247
Sep 30, 2025	85.51	86.08	85.04	86.01	86.01	0.36%	100,489
Sep 29, 2025	85.24	86.34	84.88	85.70	85.70	0.74%	173,809
Sep 26, 2025	83.80	85.32	83.80	85.07	85.07	1.36%	171,536
Sep 25, 2025	83.45	84.36	83.07	83.93	83.93	0.45%	184,960
Sep 24, 2025	83.35	84.43	83.27	83.55	83.55	-0.11%	76,180
Sep 23, 2025	83.94	84.19	83.01	83.64	83.64	-0.21%	123,962
Sep 22, 2025	82.14	84.12	81.92	83.82	83.82	2.21%	166,644
Sep 19, 2025	83.20	84.12	81.74	82.01	82.01	-1.25%	502,877
Sep 18, 2025	82.22	83.27	81.79	83.05	83.05	1.35%	174,739
Sep 17, 2025	81.28	83.19	81.16	81.94	81.94	0.63%	183,007
Sep 16, 2025	80.85	81.98	79.87	81.43	81.43	0.40%	249,475
Sep 15, 2025	82.95	83.50	80.98	81.11	81.11	-2.07%	227,898
Sep 12, 2025	83.77	84.18	82.80	82.82	82.82	-1.84%	199,856
Sep 11, 2025	81.42	84.41	81.23	84.37	84.37	3.97%	162,686
Sep 10, 2025	82.31	82.31	80.66	81.15	81.15	-1.67%	141,405
Sep 9, 2025	83.39	83.39	80.92	82.53	82.53	-0.72%	137,642
Sep 8, 2025	82.56	83.72	81.49	83.13	83.13	1.43%	188,156
Sep 5, 2025	82.33	83.78	81.20	81.96	81.96	-1.25%	109,295
Sep 4, 2025	82.88	83.39	82.45	83.00	82.40	0.18%	140,888
Sep 3, 2025	82.24	83.71	81.92	82.85	82.25	0.24%	173,411
Sep 2, 2025	81.23	82.66	80.54	82.65	82.05	1.60%	196,213
Aug 29, 2025	81.80	81.80	80.18	81.35	80.76	-0.20%	130,400
Aug 28, 2025	81.64	82.10	80.28	81.51	80.92	-0.11%	147,792
Aug 27, 2025	80.85	81.62	80.56	81.60	81.01	0.54%	113,581
Aug 26, 2025	81.63	82.49	81.16	81.16	80.57	-0.81%	141,840
Aug 25, 2025	82.21	82.50	81.46	81.83	81.23	-0.26%	115,771
Aug 22, 2025	81.10	82.39	80.68	82.04	81.44	1.88%	131,976
Aug 21, 2025	78.81	80.67	78.81	80.52	79.94	1.45%	143,282
Aug 20, 2025	79.79	79.85	78.87	79.37	78.79	-	112,151
Aug 19, 2025	79.30	80.50	78.74	79.37	78.79	0.48%	124,458
Aug 18, 2025	78.42	79.18	77.89	78.99	78.42	0.83%	99,492
Aug 15, 2025	78.16	78.49	77.19	78.34	77.77	0.56%	135,854
Aug 14, 2025	78.56	78.68	77.32	77.90	77.33	-1.09%	104,594