Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	82.33	83.78	81.20	81.96	81.96	-1.25%	109,085
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
Aug 13, 2025	78.11	79.47	77.95	78.76	78.19	0.83%	112,012
Aug 12, 2025	76.25	78.13	75.49	78.11	77.54	2.88%	141,551
Aug 11, 2025	77.28	77.88	75.68	75.92	75.37	-1.82%	142,639
Aug 8, 2025	77.26	78.11	75.38	77.33	76.77	0.18%	156,720
Aug 7, 2025	78.14	78.91	76.30	77.19	76.63	-1.17%	166,711
Aug 6, 2025	75.28	78.30	74.99	78.10	77.53	4.36%	268,915
Aug 5, 2025	74.20	75.20	73.30	74.84	74.30	1.31%	213,485
Aug 4, 2025	74.89	75.17	72.89	73.87	73.33	-1.35%	160,234
Aug 1, 2025	74.00	75.14	73.61	74.88	74.34	0.99%	225,967
Jul 31, 2025	73.56	75.20	72.25	74.15	73.61	-0.14%	334,644
Jul 30, 2025	75.39	78.45	73.07	74.25	73.71	-6.54%	314,033
Jul 29, 2025	79.48	79.88	78.56	79.45	78.87	0.70%	187,576
Jul 28, 2025	78.31	79.19	78.09	78.90	78.33	0.64%	213,720
Jul 25, 2025	77.94	79.21	77.56	78.40	77.83	0.99%	241,143
Jul 24, 2025	77.61	78.76	77.01	77.63	77.07	-0.59%	228,554
Jul 23, 2025	78.00	79.10	76.23	78.09	77.52	0.50%	195,888
Jul 22, 2025	77.61	78.36	77.33	77.70	77.14	0.05%	201,944
Jul 21, 2025	79.67	80.54	77.32	77.66	77.10	-2.20%	182,031
Jul 18, 2025	80.59	80.73	79.33	79.41	78.83	-0.76%	119,516
Jul 17, 2025	79.36	80.29	79.05	80.02	79.44	0.83%	228,087
Jul 16, 2025	79.45	79.91	78.88	79.36	78.78	0.29%	155,897
Jul 15, 2025	79.79	80.35	78.95	79.13	78.56	-0.49%	151,467
Jul 14, 2025	80.17	80.56	79.20	79.52	78.94	-0.87%	141,565
Jul 11, 2025	80.56	80.86	79.97	80.22	79.64	-1.01%	128,508
Jul 10, 2025	80.56	81.86	80.56	81.04	80.45	0.21%	235,280
Jul 9, 2025	81.69	82.18	80.06	80.87	80.28	-0.26%	228,601
Jul 8, 2025	80.85	82.49	80.55	81.08	80.49	0.38%	240,400
Jul 7, 2025	83.25	83.25	80.60	80.77	80.18	-3.21%	144,976
Jul 3, 2025	84.43	85.80	81.84	83.45	82.84	-0.77%	95,607
Jul 2, 2025	85.97	86.45	82.14	84.10	83.49	-2.31%	183,102
Jul 1, 2025	84.95	87.04	84.39	86.09	85.46	1.13%	146,814
Jun 30, 2025	85.92	86.36	84.29	85.13	84.51	-0.88%	141,633
Jun 27, 2025	86.42	86.89	85.32	85.89	85.27	-0.28%	441,845
Jun 26, 2025	85.25	86.17	84.93	86.13	85.50	1.26%	130,001