Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	85.92	86.33	83.10	83.63	-	-2.67%	227,425
Mar 3, 2026	82.89	86.48	82.30	85.92	85.92	1.75%	319,324
Mar 2, 2026	82.28	84.88	81.06	84.44	84.44	2.63%	393,690
Feb 27, 2026	79.92	83.67	77.00	82.28	82.28	4.94%	559,088
Feb 26, 2026	76.68	79.06	75.26	78.41	78.41	3.20%	425,863
Feb 25, 2026	75.19	75.98	74.10	75.98	75.98	0.73%	348,338
Feb 24, 2026	74.91	76.00	74.37	75.43	75.43	0.69%	346,243
Feb 23, 2026	76.15	76.15	73.70	74.91	74.91	-1.59%	303,531
Feb 20, 2026	75.98	77.68	75.55	76.12	76.12	0.32%	385,484
Feb 19, 2026	76.52	77.01	75.25	75.88	75.88	-0.90%	276,869
Feb 18, 2026	75.87	77.01	75.49	76.57	76.57	0.92%	242,277
Feb 17, 2026	75.73	77.36	74.53	75.87	75.87	0.98%	214,912
Feb 13, 2026	74.06	76.11	72.17	75.13	75.13	1.44%	261,333
Feb 12, 2026	77.45	78.28	72.76	74.06	74.06	-4.15%	348,854
Feb 11, 2026	81.29	81.36	77.10	77.27	77.27	-4.16%	234,936
Feb 10, 2026	79.79	81.92	79.55	80.62	80.62	0.89%	145,741
Feb 9, 2026	81.06	81.06	79.50	79.91	79.91	-1.78%	119,025
Feb 6, 2026	80.67	81.71	79.93	81.36	81.36	1.69%	189,540
Feb 5, 2026	81.84	83.15	79.22	80.01	80.01	-1.64%	306,579
Feb 4, 2026	80.53	82.74	79.63	81.34	81.34	1.43%	188,559
Feb 3, 2026	85.58	85.58	78.75	80.20	80.20	-6.71%	320,430
Feb 2, 2026	84.53	86.76	83.85	85.96	85.96	1.11%	138,171
Jan 30, 2026	83.93	85.38	83.80	85.02	85.02	0.54%	177,303
Jan 29, 2026	84.83	85.70	81.78	84.56	84.56	0.30%	193,358
Jan 28, 2026	84.57	85.80	83.68	84.31	84.31	0.44%	187,040
Jan 27, 2026	84.65	85.43	83.45	83.94	83.94	-1.13%	109,856
Jan 26, 2026	85.34	86.16	83.95	84.90	84.90	-0.84%	108,380
Jan 23, 2026	86.01	86.44	84.61	85.62	85.62	-0.80%	96,742
Jan 22, 2026	85.94	87.38	85.70	86.31	86.31	0.71%	106,832
Jan 21, 2026	84.34	85.71	84.34	85.70	85.70	2.32%	189,257
Jan 20, 2026	83.66	84.17	83.20	83.76	83.76	-0.19%	93,279
Jan 16, 2026	84.14	84.50	83.20	83.92	83.92	-0.71%	111,032
Jan 15, 2026	83.63	85.52	83.63	84.52	84.52	0.84%	117,284
Jan 14, 2026	83.40	84.10	82.93	83.82	83.82	0.05%	131,427
Jan 13, 2026	83.88	84.12	83.20	83.78	83.78	-0.19%	130,910
Jan 12, 2026	83.39	84.93	82.68	83.94	83.94	0.74%	134,878
Jan 9, 2026	83.26	84.49	82.66	83.32	83.32	-0.08%	136,702
Jan 8, 2026	81.19	83.39	80.82	83.39	83.39	1.96%	492,955
Jan 7, 2026	85.81	85.81	81.25	81.79	81.79	-4.42%	592,958
Jan 6, 2026	84.09	85.95	83.95	85.57	85.57	0.94%	282,703
Jan 5, 2026	78.66	85.90	78.53	84.77	84.77	7.88%	365,937
Jan 2, 2026	80.00	81.05	78.42	78.58	78.58	-2.02%	137,499
Dec 31, 2025	81.12	81.69	80.14	80.20	80.20	-1.13%	118,721
Dec 30, 2025	80.74	81.53	80.51	81.12	81.12	0.35%	113,550
Dec 29, 2025	81.17	81.53	80.32	80.84	80.84	-0.38%	84,268
Dec 26, 2025	80.95	81.29	80.24	81.15	81.15	0.56%	79,919
Dec 24, 2025	80.13	81.12	80.13	80.70	80.70	0.67%	65,023
Dec 23, 2025	80.24	80.88	79.99	80.16	80.16	-0.15%	162,521
Dec 22, 2025	80.32	81.77	80.01	80.28	80.28	-0.17%	92,941
Dec 19, 2025	82.56	83.13	79.64	80.42	80.42	-3.11%	460,177