Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
93.04
+1.22 (1.33%)
Jan 8, 2025, 4:00 PM EST - Market closed
Strategic Education Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 91.00 | 93.65 | 89.24 | 93.04 | 93.04 | 1.33% | 100,346 |
Jan 7, 2025 | 91.83 | 92.01 | 91.19 | 91.82 | 91.82 | -0.15% | 106,555 |
Jan 6, 2025 | 92.58 | 93.56 | 91.67 | 91.96 | 91.96 | -0.65% | 101,244 |
Jan 3, 2025 | 92.36 | 92.96 | 91.19 | 92.56 | 92.56 | 0.22% | 70,504 |
Jan 2, 2025 | 93.76 | 94.50 | 92.19 | 92.36 | 92.36 | -1.13% | 74,680 |
Dec 31, 2024 | 92.91 | 94.47 | 92.40 | 93.42 | 93.42 | 1.13% | 103,210 |
Dec 30, 2024 | 92.53 | 93.06 | 91.40 | 92.38 | 92.38 | -0.46% | 66,976 |
Dec 27, 2024 | 93.70 | 93.78 | 91.51 | 92.81 | 92.81 | -1.28% | 88,127 |
Dec 26, 2024 | 93.45 | 94.28 | 93.21 | 94.01 | 94.01 | 0.21% | 55,884 |
Dec 24, 2024 | 92.73 | 93.88 | 92.20 | 93.81 | 93.81 | 1.33% | 34,254 |
Dec 23, 2024 | 92.50 | 93.04 | 91.69 | 92.58 | 92.58 | -0.13% | 101,647 |
Dec 20, 2024 | 93.96 | 95.40 | 91.92 | 92.70 | 92.70 | -2.50% | 523,526 |
Dec 19, 2024 | 95.61 | 97.02 | 94.63 | 95.08 | 95.08 | -0.22% | 127,728 |
Dec 18, 2024 | 100.20 | 101.05 | 94.57 | 95.29 | 95.29 | -4.48% | 163,266 |
Dec 17, 2024 | 101.06 | 101.71 | 99.72 | 99.76 | 99.76 | -1.83% | 164,459 |
Dec 16, 2024 | 98.66 | 102.36 | 98.60 | 101.62 | 101.62 | 2.64% | 117,766 |
Dec 13, 2024 | 100.00 | 100.00 | 98.24 | 99.01 | 99.01 | -1.08% | 98,847 |
Dec 12, 2024 | 98.92 | 100.43 | 98.63 | 100.09 | 100.09 | 0.70% | 67,801 |
Dec 11, 2024 | 100.19 | 100.33 | 99.36 | 99.40 | 99.40 | -0.43% | 109,136 |
Dec 10, 2024 | 98.42 | 100.26 | 97.62 | 99.82 | 99.82 | 1.24% | 111,939 |
Dec 9, 2024 | 98.24 | 98.98 | 97.25 | 98.60 | 98.60 | 0.47% | 117,489 |
Dec 6, 2024 | 99.22 | 99.22 | 97.22 | 98.14 | 98.14 | -0.70% | 74,904 |
Dec 5, 2024 | 100.21 | 100.71 | 98.67 | 98.83 | 98.83 | -1.12% | 84,937 |
Dec 4, 2024 | 99.41 | 100.54 | 98.11 | 99.95 | 99.95 | 0.41% | 142,742 |
Dec 3, 2024 | 99.10 | 99.88 | 98.27 | 99.54 | 99.54 | 0.19% | 135,224 |
Dec 2, 2024 | 98.11 | 99.44 | 97.34 | 99.35 | 99.35 | 0.55% | 129,835 |
Nov 29, 2024 | 99.61 | 99.90 | 97.34 | 98.81 | 98.22 | -0.75% | 116,330 |
Nov 27, 2024 | 98.96 | 99.87 | 98.15 | 99.56 | 98.96 | 0.65% | 111,519 |
Nov 26, 2024 | 99.52 | 100.28 | 97.81 | 98.92 | 98.33 | -0.60% | 190,840 |
Nov 25, 2024 | 99.62 | 100.47 | 99.05 | 99.52 | 98.92 | 0.12% | 249,588 |
Nov 22, 2024 | 96.66 | 99.60 | 96.66 | 99.40 | 98.80 | 2.83% | 213,249 |
Nov 21, 2024 | 96.12 | 97.12 | 95.81 | 96.66 | 96.08 | 1.19% | 137,412 |
Nov 20, 2024 | 94.72 | 95.63 | 94.06 | 95.52 | 94.95 | 0.70% | 80,720 |
Nov 19, 2024 | 94.95 | 95.35 | 93.78 | 94.86 | 94.29 | -0.96% | 93,073 |
Nov 18, 2024 | 95.39 | 96.36 | 94.44 | 95.78 | 95.20 | 0.22% | 138,366 |
Nov 15, 2024 | 97.22 | 97.22 | 95.46 | 95.56 | 94.99 | -1.12% | 181,201 |
Nov 14, 2024 | 98.84 | 99.17 | 95.48 | 96.64 | 96.06 | -1.88% | 178,257 |
Nov 13, 2024 | 98.91 | 100.09 | 98.26 | 98.49 | 97.90 | 0.50% | 89,196 |
Nov 12, 2024 | 98.17 | 100.42 | 97.68 | 98.00 | 97.41 | 0.03% | 237,276 |
Nov 11, 2024 | 100.71 | 100.71 | 97.58 | 97.97 | 97.38 | -1.94% | 151,385 |
Nov 8, 2024 | 97.35 | 101.13 | 97.18 | 99.91 | 99.31 | 1.42% | 280,404 |
Nov 7, 2024 | 96.74 | 99.63 | 91.15 | 98.51 | 97.92 | 2.17% | 360,733 |
Nov 6, 2024 | 98.38 | 101.56 | 94.58 | 96.42 | 95.84 | 9.44% | 394,073 |
Nov 5, 2024 | 86.47 | 88.54 | 86.47 | 88.10 | 87.57 | 1.60% | 174,111 |
Nov 4, 2024 | 86.23 | 87.86 | 85.20 | 86.71 | 86.19 | 0.09% | 112,109 |
Nov 1, 2024 | 87.37 | 87.64 | 85.47 | 86.63 | 86.11 | -0.38% | 100,653 |
Oct 31, 2024 | 88.26 | 88.59 | 86.89 | 86.96 | 86.44 | -1.34% | 96,610 |
Oct 30, 2024 | 87.25 | 89.42 | 87.25 | 88.14 | 87.61 | 0.80% | 106,722 |
Oct 29, 2024 | 86.10 | 87.68 | 85.66 | 87.44 | 86.92 | 0.81% | 97,385 |
Oct 28, 2024 | 86.36 | 87.37 | 85.19 | 86.74 | 86.22 | 1.04% | 63,261 |
Oct 25, 2024 | 86.03 | 87.07 | 85.54 | 85.85 | 85.34 | -0.21% | 74,545 |
Oct 24, 2024 | 87.23 | 87.23 | 85.62 | 86.03 | 85.51 | -1.50% | 76,107 |
Oct 23, 2024 | 85.40 | 87.49 | 85.40 | 87.34 | 86.82 | 1.55% | 95,827 |
Oct 22, 2024 | 85.75 | 86.15 | 85.11 | 86.01 | 85.49 | -0.14% | 47,681 |
Oct 21, 2024 | 87.87 | 88.48 | 85.99 | 86.13 | 85.61 | -2.28% | 117,908 |
Oct 18, 2024 | 88.82 | 88.82 | 87.79 | 88.14 | 87.61 | -0.77% | 112,829 |
Oct 17, 2024 | 88.56 | 88.87 | 87.17 | 88.82 | 88.29 | 0.54% | 86,003 |
Oct 16, 2024 | 89.18 | 89.58 | 88.24 | 88.34 | 87.81 | -0.46% | 105,834 |
Oct 15, 2024 | 88.31 | 89.70 | 88.02 | 88.75 | 88.22 | 0.34% | 116,779 |
Oct 14, 2024 | 87.24 | 88.45 | 87.24 | 88.45 | 87.92 | 1.11% | 113,841 |
Oct 11, 2024 | 87.41 | 88.82 | 87.24 | 87.48 | 86.96 | -0.01% | 109,364 |
Oct 10, 2024 | 86.60 | 88.15 | 85.58 | 87.49 | 86.97 | 0.18% | 163,426 |
Oct 9, 2024 | 87.87 | 88.50 | 86.71 | 87.33 | 86.81 | -0.94% | 103,428 |
Oct 8, 2024 | 87.02 | 88.50 | 86.75 | 88.16 | 87.63 | 1.61% | 181,479 |
Oct 7, 2024 | 88.69 | 88.74 | 86.62 | 86.76 | 86.24 | -2.22% | 166,130 |
Oct 4, 2024 | 89.26 | 89.35 | 88.40 | 88.73 | 88.20 | 0.56% | 125,429 |
Oct 3, 2024 | 89.45 | 90.13 | 88.17 | 88.24 | 87.71 | -2.00% | 153,819 |
Oct 2, 2024 | 91.13 | 91.75 | 89.99 | 90.04 | 89.50 | -1.09% | 159,127 |
Oct 1, 2024 | 92.50 | 92.50 | 90.92 | 91.03 | 90.48 | -1.64% | 163,022 |
Sep 30, 2024 | 92.71 | 93.19 | 91.37 | 92.55 | 91.99 | -0.18% | 177,588 |
Sep 27, 2024 | 92.22 | 94.06 | 91.96 | 92.72 | 92.16 | 1.48% | 135,463 |
Sep 26, 2024 | 92.58 | 93.83 | 91.25 | 91.37 | 90.82 | -0.24% | 149,649 |
Sep 25, 2024 | 92.13 | 92.74 | 90.65 | 91.59 | 91.04 | -0.64% | 179,372 |
Sep 24, 2024 | 92.42 | 92.57 | 91.39 | 92.18 | 91.63 | -0.32% | 128,762 |
Sep 23, 2024 | 93.67 | 93.95 | 92.19 | 92.48 | 91.93 | -0.80% | 185,303 |
Sep 20, 2024 | 94.35 | 94.76 | 93.07 | 93.23 | 92.67 | -1.66% | 726,340 |
Sep 19, 2024 | 94.77 | 95.28 | 93.54 | 94.80 | 94.23 | 1.61% | 165,848 |
Sep 18, 2024 | 94.09 | 94.74 | 93.05 | 93.30 | 92.74 | -0.43% | 180,186 |
Sep 17, 2024 | 94.61 | 96.01 | 93.67 | 93.70 | 93.14 | -0.80% | 125,499 |
Sep 16, 2024 | 94.37 | 95.52 | 93.54 | 94.46 | 93.89 | 0.35% | 143,136 |
Sep 13, 2024 | 94.07 | 95.09 | 93.63 | 94.13 | 93.57 | 1.10% | 100,030 |
Sep 12, 2024 | 92.91 | 93.48 | 91.91 | 93.11 | 92.55 | 0.92% | 105,751 |
Sep 11, 2024 | 91.15 | 92.43 | 89.63 | 92.26 | 91.71 | 0.48% | 188,464 |
Sep 10, 2024 | 93.05 | 93.05 | 91.41 | 91.82 | 91.27 | -1.63% | 85,601 |
Sep 9, 2024 | 92.78 | 94.29 | 92.78 | 93.34 | 92.78 | 1.18% | 242,086 |
Sep 6, 2024 | 94.62 | 94.94 | 91.82 | 92.25 | 91.70 | -2.83% | 146,719 |
Sep 5, 2024 | 95.39 | 95.96 | 94.48 | 94.94 | 93.76 | -0.06% | 88,317 |
Sep 4, 2024 | 96.42 | 97.38 | 94.59 | 95.00 | 93.82 | -1.79% | 94,236 |
Sep 3, 2024 | 96.17 | 96.92 | 95.90 | 96.73 | 95.53 | 0.24% | 123,075 |
Aug 30, 2024 | 96.98 | 97.80 | 95.97 | 96.50 | 95.30 | 0.06% | 295,262 |
Aug 29, 2024 | 97.46 | 99.17 | 94.74 | 96.44 | 95.24 | -0.17% | 118,968 |
Aug 28, 2024 | 97.21 | 97.64 | 96.29 | 96.60 | 95.40 | -1.01% | 304,014 |
Aug 27, 2024 | 97.44 | 98.30 | 96.50 | 97.59 | 96.38 | 0.13% | 141,871 |
Aug 26, 2024 | 98.15 | 98.15 | 96.74 | 97.46 | 96.25 | 0.07% | 81,839 |
Aug 23, 2024 | 96.79 | 98.50 | 96.04 | 97.39 | 96.18 | 1.13% | 112,102 |
Aug 22, 2024 | 96.58 | 98.03 | 95.97 | 96.30 | 95.10 | 0.08% | 143,152 |
Aug 21, 2024 | 96.57 | 96.72 | 95.84 | 96.22 | 95.02 | 0.05% | 104,080 |
Aug 20, 2024 | 96.73 | 96.73 | 95.55 | 96.17 | 94.98 | -0.32% | 83,432 |
Aug 19, 2024 | 96.08 | 97.07 | 95.13 | 96.48 | 95.28 | 0.75% | 142,849 |
Aug 16, 2024 | 95.32 | 96.85 | 95.32 | 95.76 | 94.57 | 0.39% | 68,722 |