Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	78.16	78.49	77.19	78.34	78.34	0.56%	135,492
Aug 14, 2025	78.56	78.68	77.32	77.90	77.90	-1.09%	104,594
Aug 13, 2025	78.11	79.47	77.95	78.76	78.76	0.83%	112,012
Aug 12, 2025	76.25	78.13	75.49	78.11	78.11	2.88%	141,551
Aug 11, 2025	77.28	77.88	75.68	75.92	75.92	-1.82%	142,639
Aug 8, 2025	77.26	78.11	75.38	77.33	77.33	0.18%	156,720
Aug 7, 2025	78.14	78.91	76.30	77.19	77.19	-1.17%	166,711
Aug 6, 2025	75.28	78.30	74.99	78.10	78.10	4.36%	268,915
Aug 5, 2025	74.20	75.20	73.30	74.84	74.84	1.31%	213,485
Aug 4, 2025	74.89	75.17	72.89	73.87	73.87	-1.35%	160,234
Aug 1, 2025	74.00	75.14	73.61	74.88	74.88	0.99%	225,967
Jul 31, 2025	73.56	75.20	72.25	74.15	74.15	-0.14%	334,644
Jul 30, 2025	75.39	78.45	73.07	74.25	74.25	-6.54%	314,033
Jul 29, 2025	79.48	79.88	78.56	79.45	79.45	0.70%	187,576
Jul 28, 2025	78.31	79.19	78.09	78.90	78.90	0.64%	213,720
Jul 25, 2025	77.94	79.21	77.56	78.40	78.40	0.99%	241,143
Jul 24, 2025	77.61	78.76	77.01	77.63	77.63	-0.59%	228,554
Jul 23, 2025	78.00	79.10	76.23	78.09	78.09	0.50%	195,888
Jul 22, 2025	77.61	78.36	77.33	77.70	77.70	0.05%	201,944
Jul 21, 2025	79.67	80.54	77.32	77.66	77.66	-2.20%	182,031
Jul 18, 2025	80.59	80.73	79.33	79.41	79.41	-0.76%	119,516
Jul 17, 2025	79.36	80.29	79.05	80.02	80.02	0.83%	228,087
Jul 16, 2025	79.45	79.91	78.88	79.36	79.36	0.29%	155,897
Jul 15, 2025	79.79	80.35	78.95	79.13	79.13	-0.49%	151,467
Jul 14, 2025	80.17	80.56	79.20	79.52	79.52	-0.87%	141,565
Jul 11, 2025	80.56	80.86	79.97	80.22	80.22	-1.01%	128,508
Jul 10, 2025	80.56	81.86	80.56	81.04	81.04	0.21%	235,280
Jul 9, 2025	81.69	82.18	80.06	80.87	80.87	-0.26%	228,601
Jul 8, 2025	80.85	82.49	80.55	81.08	81.08	0.38%	240,400
Jul 7, 2025	83.25	83.25	80.60	80.77	80.77	-3.21%	144,976
Jul 3, 2025	84.43	85.80	81.84	83.45	83.45	-0.77%	95,607
Jul 2, 2025	85.97	86.45	82.14	84.10	84.10	-2.31%	183,102
Jul 1, 2025	84.95	87.04	84.39	86.09	86.09	1.13%	146,814
Jun 30, 2025	85.92	86.36	84.29	85.13	85.13	-0.88%	141,633
Jun 27, 2025	86.42	86.89	85.32	85.89	85.89	-0.28%	441,845
Jun 26, 2025	85.25	86.17	84.93	86.13	86.13	1.26%	130,001
Jun 25, 2025	87.07	87.07	85.01	85.06	85.06	-1.74%	103,762
Jun 24, 2025	87.69	88.50	86.17	86.57	86.57	-0.54%	181,408
Jun 23, 2025	86.23	87.13	85.40	87.04	87.04	0.97%	165,330
Jun 20, 2025	84.29	86.51	84.29	86.20	86.20	2.36%	352,241
Jun 18, 2025	83.42	84.72	83.41	84.21	84.21	0.59%	157,728
Jun 17, 2025	83.53	84.56	82.90	83.72	83.72	-0.42%	118,260
Jun 16, 2025	84.59	85.02	83.78	84.07	84.07	0.14%	115,970
Jun 13, 2025	83.25	84.25	82.84	83.95	83.95	-0.53%	101,900
Jun 12, 2025	84.39	84.89	83.68	84.40	84.40	-0.14%	122,288
Jun 11, 2025	83.03	84.86	83.03	84.52	84.52	1.87%	235,417
Jun 10, 2025	85.89	86.42	82.59	82.97	82.97	-2.95%	243,443
Jun 9, 2025	89.50	89.77	85.18	85.49	85.49	-4.38%	213,468
Jun 6, 2025	90.59	91.13	88.99	89.41	89.41	-0.21%	131,848
Jun 5, 2025	90.77	91.15	89.28	89.60	89.60	-1.64%	129,939