Skip to main content
logo
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
81.85
-2.01 (-2.40%)
At close: Mar 24, 2026, 4:00 PM EDT
81.75
-0.10 (-0.12%)
After-hours: Mar 24, 2026, 4:10 PM EDT

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202681.4282.3679.8281.76--2.50%163,746
Mar 23, 202681.5284.3381.5283.8683.863.89%281,553
Mar 20, 202681.2981.2979.5280.7280.72-0.33%515,342
Mar 19, 202680.2981.9080.1680.9980.990.72%438,707
Mar 18, 202679.6580.7479.3680.4180.41-0.15%254,054
Mar 17, 202680.2381.3080.0180.5380.531.60%359,653
Mar 16, 202680.8282.0978.8679.2679.26-1.86%241,424
Mar 13, 202679.9481.5079.0280.7680.762.00%261,770
Mar 12, 202678.5380.0677.0079.1879.180.39%454,612
Mar 11, 202679.1880.0577.8578.8778.87-0.84%391,510
Mar 10, 202681.5882.0078.2479.5479.54-3.21%269,749
Mar 9, 202682.2183.0079.6082.1882.18-0.34%333,459
Mar 6, 202682.9182.9180.4682.4681.86-2.02%290,161
Mar 5, 202681.6185.0981.4784.1683.553.14%392,268
Mar 4, 202685.9286.3380.7581.6081.01-5.03%683,261
Mar 3, 202682.8986.4882.3085.9285.291.75%319,369
Mar 2, 202682.2884.8881.0684.4483.832.63%393,690
Feb 27, 202679.9283.6777.0082.2881.684.94%561,071
Feb 26, 202676.6879.0675.2678.4177.843.20%437,526
Feb 25, 202675.1975.9874.1075.9875.430.73%350,905
Feb 24, 202674.9176.0074.3775.4374.880.69%352,098
Feb 23, 202676.1576.1573.7074.9174.36-1.59%309,915
Feb 20, 202675.9877.6875.5576.1275.570.32%396,929
Feb 19, 202676.5277.0175.2575.8875.33-0.90%276,869
Feb 18, 202675.8777.0175.4976.5776.010.92%242,412
Feb 17, 202675.7377.3674.5375.8775.320.98%214,912
Feb 13, 202674.0676.1172.1775.1374.581.44%261,334
Feb 12, 202677.4578.2872.7674.0673.52-4.15%354,524
Feb 11, 202681.2981.3677.1077.2776.71-4.16%235,211
Feb 10, 202679.7981.9279.5580.6280.030.89%146,301
Feb 9, 202681.0681.0679.5079.9179.33-1.78%119,025
Feb 6, 202680.6781.7179.9381.3680.771.69%189,540
Feb 5, 202681.8483.1579.2280.0179.43-1.64%306,703
Feb 4, 202680.5382.7479.6381.3480.751.43%188,559
Feb 3, 202685.5885.5878.7580.2079.61-6.71%320,430
Feb 2, 202684.5386.7683.8585.9685.331.11%138,171
Jan 30, 202683.9385.3883.8085.0284.400.54%177,324
Jan 29, 202684.8385.7081.7884.5683.940.30%193,391
Jan 28, 202684.5785.8083.6884.3183.700.44%187,065
Jan 27, 202684.6585.4383.4583.9483.33-1.13%109,862
Jan 26, 202685.3486.1683.9584.9084.28-0.84%108,380
Jan 23, 202686.0186.4484.6185.6285.00-0.80%96,742
Jan 22, 202685.9487.3885.7086.3185.680.71%106,832
Jan 21, 202684.3485.7184.3485.7085.082.32%189,257
Jan 20, 202683.6684.1783.2083.7683.15-0.19%93,279
Jan 16, 202684.1484.5083.2083.9283.31-0.71%111,032
Jan 15, 202683.6385.5283.6384.5283.910.84%117,284
Jan 14, 202683.4084.1082.9383.8283.210.05%131,427
Jan 13, 202683.8884.1283.2083.7883.17-0.19%130,910
Jan 12, 202683.3984.9382.6883.9483.330.74%134,878