Skip to main content
logo
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
81.15
+0.45 (0.56%)
Dec 26, 2025, 4:00 PM EST - Market closed

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202580.9581.2980.2481.1581.150.56%79,919
Dec 24, 202580.1381.1280.1380.7080.700.67%65,023
Dec 23, 202580.2480.8879.9980.1680.16-0.15%162,521
Dec 22, 202580.3281.7780.0180.2880.28-0.17%92,941
Dec 19, 202582.5683.1379.6480.4280.42-3.11%460,177
Dec 18, 202581.8683.2680.3683.0083.001.93%180,907
Dec 17, 202580.5782.2980.5781.4381.430.58%202,802
Dec 16, 202580.7381.8080.6080.9680.960.68%136,570
Dec 15, 202580.5082.3880.1580.4180.41-0.45%207,262
Dec 12, 202581.1582.1279.4180.7780.77-0.23%190,519
Dec 11, 202579.4181.1579.0880.9680.962.18%175,441
Dec 10, 202578.2579.5577.8379.2379.231.25%172,096
Dec 9, 202576.6778.2676.6778.2578.252.14%184,662
Dec 8, 202580.1080.1075.8376.6176.61-4.43%189,073
Dec 5, 202580.1880.5579.4280.1680.16-0.06%146,958
Dec 4, 202579.5780.9679.1580.2180.210.73%148,216
Dec 3, 202579.0980.7479.0979.6379.630.81%159,384
Dec 2, 202578.7680.1477.8578.9978.990.95%378,228
Dec 1, 202576.9078.6276.9078.2578.250.29%165,251
Nov 28, 202577.7978.3077.4478.0277.420.28%67,864
Nov 26, 202577.1078.7976.8977.8077.200.70%260,702
Nov 25, 202576.6978.5676.6977.2676.671.43%134,320
Nov 24, 202577.7578.0775.0476.1775.58-2.45%236,424
Nov 21, 202576.9278.9476.6278.0877.481.51%145,184
Nov 20, 202579.0580.0576.9176.9276.33-1.56%103,624
Nov 19, 202577.5278.8077.0478.1477.540.41%108,941
Nov 18, 202577.2478.0775.0377.8277.220.76%109,592
Nov 17, 202579.7680.2376.9177.2376.64-3.51%152,868
Nov 14, 202580.3480.6878.6580.0479.42-0.74%106,442
Nov 13, 202579.8880.9879.7080.6480.020.95%138,949
Nov 12, 202579.9481.6579.5379.8879.27-0.52%159,319
Nov 11, 202578.8580.5377.7980.3079.682.40%100,365
Nov 10, 202575.7778.7875.7578.4277.823.16%265,059
Nov 7, 202575.8777.5675.6276.0275.440.94%161,601
Nov 6, 202579.1880.4675.0175.3174.730.70%212,125
Nov 5, 202575.6675.9574.1874.7974.21-0.32%272,068
Nov 4, 202574.8475.6773.6575.0374.450.52%171,770
Nov 3, 202575.4275.8473.7574.6474.07-1.76%206,057
Oct 31, 202578.6378.6375.0375.9875.40-4.09%184,146
Oct 30, 202578.5380.2078.5179.2278.611.24%164,138
Oct 29, 202583.3383.7777.3278.2577.65-6.65%173,475
Oct 28, 202583.5384.4282.7483.8283.18-0.14%79,709
Oct 27, 202583.9884.6683.2883.9483.29-0.10%78,679
Oct 24, 202583.7984.2383.2684.0283.370.39%75,257
Oct 23, 202582.8784.0882.5083.6983.050.64%84,663
Oct 22, 202583.8484.6182.8383.1682.52-0.38%119,761
Oct 21, 202581.2583.7780.9083.4882.842.66%98,305
Oct 20, 202581.0381.8580.1281.3280.691.04%125,544
Oct 17, 202579.4480.7879.0780.4879.861.63%179,495
Oct 16, 202579.5280.0678.3579.1978.58-0.66%150,122