Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
79.36
+0.23 (0.29%)
At close: Jul 16, 2025, 4:00 PM
79.36
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:00 PM EDT

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202579.4579.9178.8879.18-0.06%60,450
Jul 15, 202579.7980.3578.9579.1379.13-0.49%151,467
Jul 14, 202580.1780.5679.2079.5279.52-0.87%141,565
Jul 11, 202580.5680.8679.9780.2280.22-1.01%128,508
Jul 10, 202580.5681.8680.5681.0481.040.21%235,280
Jul 9, 202581.6982.1880.0680.8780.87-0.26%228,601
Jul 8, 202580.8582.4980.5581.0881.080.38%240,400
Jul 7, 202583.2583.2580.6080.7780.77-3.21%144,976
Jul 3, 202584.4385.8081.8483.4583.45-0.77%95,607
Jul 2, 202585.9786.4582.1484.1084.10-2.31%183,102
Jul 1, 202584.9587.0484.3986.0986.091.13%146,814
Jun 30, 202585.9286.3684.2985.1385.13-0.88%141,633
Jun 27, 202586.4286.8985.3285.8985.89-0.28%441,845
Jun 26, 202585.2586.1784.9386.1386.131.26%130,001
Jun 25, 202587.0787.0785.0185.0685.06-1.74%103,762
Jun 24, 202587.6988.5086.1786.5786.57-0.54%181,408
Jun 23, 202586.2387.1385.4087.0487.040.97%165,330
Jun 20, 202584.2986.5184.2986.2086.202.36%352,241
Jun 18, 202583.4284.7283.4184.2184.210.59%157,728
Jun 17, 202583.5384.5682.9083.7283.72-0.42%118,260
Jun 16, 202584.5985.0283.7884.0784.070.14%115,970
Jun 13, 202583.2584.2582.8483.9583.95-0.53%101,900
Jun 12, 202584.3984.8983.6884.4084.40-0.14%122,288
Jun 11, 202583.0384.8683.0384.5284.521.87%235,417
Jun 10, 202585.8986.4282.5982.9782.97-2.95%243,443
Jun 9, 202589.5089.7785.1885.4985.49-4.38%213,468
Jun 6, 202590.5991.1388.9989.4189.41-0.21%131,848
Jun 5, 202590.7791.1589.2889.6089.60-1.64%129,939
Jun 4, 202591.7292.2290.6091.0991.09-0.81%106,486
Jun 3, 202592.1293.4590.8691.8391.83-0.47%155,267
Jun 2, 202590.8292.5690.1492.2692.261.13%133,361
May 30, 202590.2291.6189.5291.2391.231.12%146,895
May 29, 202590.1490.9289.2890.2290.220.29%163,839
May 28, 202589.7190.3089.0589.9689.960.46%101,952
May 27, 202588.0989.7687.6289.5589.552.37%176,338
May 23, 202586.1387.7286.1287.4887.48-0.10%122,961
May 22, 202588.1488.9387.5187.5786.97-0.91%116,724
May 21, 202589.4489.8688.1188.3787.77-2.03%116,125
May 20, 202590.2990.9789.7590.2089.59-0.42%171,871
May 19, 202589.1190.7889.1190.5889.960.32%126,105
May 16, 202588.8390.2988.3890.2989.681.80%245,912
May 15, 202588.2989.2987.4988.6988.090.51%99,200
May 14, 202588.9589.2887.0388.2487.64-1.14%175,688
May 13, 202589.0389.8088.1589.2688.650.27%265,098
May 12, 202591.3191.5087.5089.0288.41-0.27%226,411
May 9, 202588.5389.4588.0389.2688.651.20%221,060
May 8, 202588.5989.0287.7688.2087.60-0.18%108,877
May 7, 202588.6389.9487.9288.3687.760.63%359,518
May 6, 202585.4988.1185.4987.8187.212.00%267,723
May 5, 202584.7287.2584.2286.0985.501.69%175,712