Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	103.91	104.51	101.36	101.72	101.72	-1.68%	106,728
Feb 20, 2025	102.39	104.13	101.84	103.46	103.46	1.05%	119,838
Feb 19, 2025	102.06	103.36	101.87	102.39	102.39	-0.46%	93,954
Feb 18, 2025	102.46	102.97	100.44	102.86	102.86	0.47%	115,286
Feb 14, 2025	101.99	102.85	101.18	102.38	102.38	0.98%	85,511
Feb 13, 2025	101.22	102.18	100.40	101.39	101.39	0.91%	72,548
Feb 12, 2025	99.48	100.61	99.44	100.47	100.47	-0.12%	88,141
Feb 11, 2025	99.41	100.66	99.41	100.59	100.59	0.54%	50,307
Feb 10, 2025	99.71	100.83	98.73	100.05	100.05	0.49%	92,036
Feb 7, 2025	100.36	100.36	98.55	99.56	99.56	-0.85%	101,531
Feb 6, 2025	100.80	101.47	99.71	100.41	100.41	-0.19%	95,517
Feb 5, 2025	100.78	101.17	99.47	100.60	100.60	0.09%	79,757
Feb 4, 2025	97.32	100.74	97.17	100.51	100.51	2.49%	95,600
Feb 3, 2025	96.75	98.57	96.75	98.07	98.07	-0.16%	98,407
Jan 31, 2025	98.39	99.50	97.38	98.23	98.23	-0.37%	108,268
Jan 30, 2025	97.73	99.09	97.71	98.59	98.59	1.09%	68,383
Jan 29, 2025	97.05	98.00	96.11	97.53	97.53	-0.15%	71,663
Jan 28, 2025	97.60	99.02	97.27	97.68	97.68	-0.11%	71,696
Jan 27, 2025	96.22	98.88	96.14	97.79	97.79	1.40%	94,862
Jan 24, 2025	97.10	97.10	95.89	96.44	96.44	-1.09%	74,188
Jan 23, 2025	96.91	97.67	96.04	97.51	97.51	0.34%	70,916
Jan 22, 2025	96.90	97.55	96.49	97.17	97.17	-0.04%	98,154
Jan 21, 2025	97.74	98.00	96.71	97.21	97.21	0.24%	89,730
Jan 17, 2025	98.13	98.13	96.05	96.98	96.98	-0.16%	124,018
Jan 16, 2025	95.41	97.65	94.79	97.14	97.14	1.54%	201,754
Jan 15, 2025	95.94	95.94	94.88	95.67	95.67	1.20%	98,885
Jan 14, 2025	94.09	95.42	93.68	94.54	94.54	0.82%	73,920
Jan 13, 2025	90.99	93.83	90.90	93.77	93.77	2.48%	89,499
Jan 10, 2025	91.57	92.49	90.67	91.50	91.50	-1.66%	86,187
Jan 8, 2025	91.00	93.65	89.24	93.04	93.04	1.33%	100,346
Jan 7, 2025	91.83	92.01	91.19	91.82	91.82	-0.15%	106,555
Jan 6, 2025	92.58	93.56	91.67	91.96	91.96	-0.65%	101,244
Jan 3, 2025	92.36	92.96	91.19	92.56	92.56	0.22%	70,504
Jan 2, 2025	93.76	94.50	92.19	92.36	92.36	-1.13%	74,680
Dec 31, 2024	92.91	94.47	92.40	93.42	93.42	1.13%	103,210
Dec 30, 2024	92.53	93.06	91.40	92.38	92.38	-0.46%	66,976
Dec 27, 2024	93.70	93.78	91.51	92.81	92.81	-1.28%	88,127
Dec 26, 2024	93.45	94.28	93.21	94.01	94.01	0.21%	55,884
Dec 24, 2024	92.73	93.88	92.20	93.81	93.81	1.33%	34,254
Dec 23, 2024	92.50	93.04	91.69	92.58	92.58	-0.13%	101,647
Dec 20, 2024	93.96	95.40	91.92	92.70	92.70	-2.50%	523,526
Dec 19, 2024	95.61	97.02	94.63	95.08	95.08	-0.22%	127,728
Dec 18, 2024	100.20	101.05	94.57	95.29	95.29	-4.48%	163,266
Dec 17, 2024	101.06	101.71	99.72	99.76	99.76	-1.83%	164,459
Dec 16, 2024	98.66	102.36	98.60	101.62	101.62	2.64%	117,766
Dec 13, 2024	100.00	100.00	98.24	99.01	99.01	-1.08%	98,847
Dec 12, 2024	98.92	100.43	98.63	100.09	100.09	0.70%	67,801
Dec 11, 2024	100.19	100.33	99.36	99.40	99.40	-0.43%	109,136
Dec 10, 2024	98.42	100.26	97.62	99.82	99.82	1.24%	111,939
Dec 9, 2024	98.24	98.98	97.25	98.60	98.60	0.47%	117,489
Dec 6, 2024	99.22	99.22	97.22	98.14	98.14	-0.70%	74,904
Dec 5, 2024	100.21	100.71	98.67	98.83	98.83	-1.12%	84,937
Dec 4, 2024	99.41	100.54	98.11	99.95	99.95	0.41%	142,742
Dec 3, 2024	99.10	99.88	98.27	99.54	99.54	0.19%	135,224
Dec 2, 2024	98.11	99.44	97.34	99.35	99.35	0.55%	129,835
Nov 29, 2024	99.61	99.90	97.34	98.81	98.22	-0.75%	116,330
Nov 27, 2024	98.96	99.87	98.15	99.56	98.96	0.65%	111,519
Nov 26, 2024	99.52	100.28	97.81	98.92	98.33	-0.60%	190,840
Nov 25, 2024	99.62	100.47	99.05	99.52	98.92	0.12%	249,588
Nov 22, 2024	96.66	99.60	96.66	99.40	98.80	2.83%	213,249
Nov 21, 2024	96.12	97.12	95.81	96.66	96.08	1.19%	137,412
Nov 20, 2024	94.72	95.63	94.06	95.52	94.95	0.70%	80,720
Nov 19, 2024	94.95	95.35	93.78	94.86	94.29	-0.96%	93,073
Nov 18, 2024	95.39	96.36	94.44	95.78	95.20	0.22%	138,366
Nov 15, 2024	97.22	97.22	95.46	95.56	94.99	-1.12%	181,201
Nov 14, 2024	98.84	99.17	95.48	96.64	96.06	-1.88%	178,257
Nov 13, 2024	98.91	100.09	98.26	98.49	97.90	0.50%	89,196
Nov 12, 2024	98.17	100.42	97.68	98.00	97.41	0.03%	237,276
Nov 11, 2024	100.71	100.71	97.58	97.97	97.38	-1.94%	151,385
Nov 8, 2024	97.35	101.13	97.18	99.91	99.31	1.42%	280,404
Nov 7, 2024	96.74	99.63	91.15	98.51	97.92	2.17%	360,733
Nov 6, 2024	98.38	101.56	94.58	96.42	95.84	9.44%	394,073
Nov 5, 2024	86.47	88.54	86.47	88.10	87.57	1.60%	174,111
Nov 4, 2024	86.23	87.86	85.20	86.71	86.19	0.09%	112,109
Nov 1, 2024	87.37	87.64	85.47	86.63	86.11	-0.38%	100,653
Oct 31, 2024	88.26	88.59	86.89	86.96	86.44	-1.34%	96,610
Oct 30, 2024	87.25	89.42	87.25	88.14	87.61	0.80%	106,722
Oct 29, 2024	86.10	87.68	85.66	87.44	86.92	0.81%	97,385
Oct 28, 2024	86.36	87.37	85.19	86.74	86.22	1.04%	63,261
Oct 25, 2024	86.03	87.07	85.54	85.85	85.34	-0.21%	74,545
Oct 24, 2024	87.23	87.23	85.62	86.03	85.51	-1.50%	76,107
Oct 23, 2024	85.40	87.49	85.40	87.34	86.82	1.55%	95,827
Oct 22, 2024	85.75	86.15	85.11	86.01	85.49	-0.14%	47,681
Oct 21, 2024	87.87	88.48	85.99	86.13	85.61	-2.28%	117,908
Oct 18, 2024	88.82	88.82	87.79	88.14	87.61	-0.77%	112,829
Oct 17, 2024	88.56	88.87	87.17	88.82	88.29	0.54%	86,003
Oct 16, 2024	89.18	89.58	88.24	88.34	87.81	-0.46%	105,834
Oct 15, 2024	88.31	89.70	88.02	88.75	88.22	0.34%	116,779
Oct 14, 2024	87.24	88.45	87.24	88.45	87.92	1.11%	113,841
Oct 11, 2024	87.41	88.82	87.24	87.48	86.96	-0.01%	109,364
Oct 10, 2024	86.60	88.15	85.58	87.49	86.97	0.18%	163,426
Oct 9, 2024	87.87	88.50	86.71	87.33	86.81	-0.94%	103,428
Oct 8, 2024	87.02	88.50	86.75	88.16	87.63	1.61%	181,479
Oct 7, 2024	88.69	88.74	86.62	86.76	86.24	-2.22%	166,130
Oct 4, 2024	89.26	89.35	88.40	88.73	88.20	0.56%	125,429
Oct 3, 2024	89.45	90.13	88.17	88.24	87.71	-2.00%	153,819
Oct 2, 2024	91.13	91.75	89.99	90.04	89.50	-1.09%	159,127
Oct 1, 2024	92.50	92.50	90.92	91.03	90.48	-1.64%	163,022
Sep 30, 2024	92.71	93.19	91.37	92.55	91.99	-0.18%	177,588
Sep 27, 2024	92.22	94.06	91.96	92.72	92.16	1.48%	135,463