Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	84.59	84.85	83.59	84.19	-	-1.72%	31,500
Mar 28, 2025	85.98	86.25	84.48	85.66	85.66	-0.71%	132,269
Mar 27, 2025	84.62	86.35	84.50	86.27	86.27	2.11%	128,580
Mar 26, 2025	83.32	84.51	83.32	84.49	84.49	1.51%	112,288
Mar 25, 2025	82.80	83.62	82.19	83.23	83.23	0.27%	129,441
Mar 24, 2025	83.40	83.72	82.47	83.01	83.01	0.78%	162,451
Mar 21, 2025	81.90	83.25	81.32	82.37	82.37	0.41%	466,859
Mar 20, 2025	80.90	82.56	80.64	82.03	82.03	0.40%	129,534
Mar 19, 2025	80.15	82.02	80.15	81.70	81.70	2.16%	154,136
Mar 18, 2025	79.72	81.16	79.32	79.97	79.97	0.31%	214,400
Mar 17, 2025	79.39	80.92	79.00	79.72	79.72	-0.23%	193,884
Mar 14, 2025	79.50	80.80	79.10	79.90	79.90	0.96%	166,874
Mar 13, 2025	79.91	80.79	78.71	79.14	79.14	-0.96%	116,985
Mar 12, 2025	81.49	81.49	79.41	79.91	79.91	-0.10%	250,953
Mar 11, 2025	82.08	83.60	79.85	79.99	79.99	-2.89%	241,765
Mar 10, 2025	82.21	83.06	81.34	82.37	82.37	-1.15%	214,430
Mar 7, 2025	83.30	83.82	80.89	83.33	82.73	0.04%	178,513
Mar 6, 2025	82.84	84.40	82.14	83.30	82.70	1.23%	195,319
Mar 5, 2025	81.31	82.71	81.31	82.29	81.70	1.13%	150,882
Mar 4, 2025	80.44	82.70	80.09	81.37	80.78	0.20%	167,263
Mar 3, 2025	80.40	81.40	78.43	81.21	80.62	0.84%	267,343
Feb 28, 2025	79.90	80.62	78.62	80.53	79.95	0.91%	248,652
Feb 27, 2025	88.06	90.07	79.37	79.80	79.22	-18.52%	319,729
Feb 26, 2025	97.10	98.96	96.86	97.94	97.23	0.55%	108,984
Feb 25, 2025	98.47	99.03	97.25	97.40	96.70	-1.01%	132,588
Feb 24, 2025	101.82	102.54	98.32	98.39	97.68	-3.27%	99,004
Feb 21, 2025	103.91	104.51	101.36	101.72	100.98	-1.68%	106,728
Feb 20, 2025	102.39	104.13	101.84	103.46	102.71	1.05%	119,838
Feb 19, 2025	102.06	103.36	101.87	102.39	101.65	-0.46%	93,954
Feb 18, 2025	102.46	102.97	100.44	102.86	102.12	0.47%	115,286
Feb 14, 2025	101.99	102.85	101.18	102.38	101.64	0.98%	85,511
Feb 13, 2025	101.22	102.18	100.40	101.39	100.65	0.91%	72,548
Feb 12, 2025	99.48	100.61	99.44	100.47	99.74	-0.12%	88,141
Feb 11, 2025	99.41	100.66	99.41	100.59	99.86	0.54%	50,307
Feb 10, 2025	99.71	100.83	98.73	100.05	99.33	0.49%	92,036
Feb 7, 2025	100.36	100.36	98.55	99.56	98.84	-0.85%	101,531
Feb 6, 2025	100.80	101.47	99.71	100.41	99.68	-0.19%	95,517
Feb 5, 2025	100.78	101.17	99.47	100.60	99.87	0.09%	79,757
Feb 4, 2025	97.32	100.74	97.17	100.51	99.78	2.49%	95,600
Feb 3, 2025	96.75	98.57	96.75	98.07	97.36	-0.16%	98,407
Jan 31, 2025	98.39	99.50	97.38	98.23	97.52	-0.37%	108,268
Jan 30, 2025	97.73	99.09	97.71	98.59	97.88	1.09%	68,383
Jan 29, 2025	97.05	98.00	96.11	97.53	96.83	-0.15%	71,663
Jan 28, 2025	97.60	99.02	97.27	97.68	96.97	-0.11%	71,696
Jan 27, 2025	96.22	98.88	96.14	97.79	97.08	1.40%	94,862
Jan 24, 2025	97.10	97.10	95.89	96.44	95.74	-1.09%	74,188
Jan 23, 2025	96.91	97.67	96.04	97.51	96.80	0.34%	70,916
Jan 22, 2025	96.90	97.55	96.49	97.17	96.47	-0.04%	98,154
Jan 21, 2025	97.74	98.00	96.71	97.21	96.51	0.24%	89,730
Jan 17, 2025	98.13	98.13	96.05	96.98	96.28	-0.16%	124,018