Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
86.08
+0.38 (0.44%)
At close: Sep 30, 2025, 4:00 PM EDT
86.01
-0.07 (-0.08%)
After-hours: Sep 30, 2025, 4:20 PM EDT
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.51 | 86.08 | 85.04 | 86.08 | - | 0.44% | 100,179 |
| Sep 29, 2025 | 85.24 | 86.34 | 84.88 | 85.70 | 85.70 | 0.74% | 173,809 |
| Sep 26, 2025 | 83.80 | 85.32 | 83.80 | 85.07 | 85.07 | 1.36% | 171,536 |
| Sep 25, 2025 | 83.45 | 84.36 | 83.07 | 83.93 | 83.93 | 0.45% | 184,960 |
| Sep 24, 2025 | 83.35 | 84.43 | 83.27 | 83.55 | 83.55 | -0.11% | 76,180 |
| Sep 23, 2025 | 83.94 | 84.19 | 83.01 | 83.64 | 83.64 | -0.21% | 123,962 |
| Sep 22, 2025 | 82.14 | 84.12 | 81.92 | 83.82 | 83.82 | 2.21% | 166,644 |
| Sep 19, 2025 | 83.20 | 84.12 | 81.74 | 82.01 | 82.01 | -1.25% | 502,877 |
| Sep 18, 2025 | 82.22 | 83.27 | 81.79 | 83.05 | 83.05 | 1.35% | 174,739 |
| Sep 17, 2025 | 81.28 | 83.19 | 81.16 | 81.94 | 81.94 | 0.63% | 183,007 |
| Sep 16, 2025 | 80.85 | 81.98 | 79.87 | 81.43 | 81.43 | 0.40% | 249,475 |
| Sep 15, 2025 | 82.95 | 83.50 | 80.98 | 81.11 | 81.11 | -2.07% | 227,898 |
| Sep 12, 2025 | 83.77 | 84.18 | 82.80 | 82.82 | 82.82 | -1.84% | 199,856 |
| Sep 11, 2025 | 81.42 | 84.41 | 81.23 | 84.37 | 84.37 | 3.97% | 162,686 |
| Sep 10, 2025 | 82.31 | 82.31 | 80.66 | 81.15 | 81.15 | -1.67% | 141,405 |
| Sep 9, 2025 | 83.39 | 83.39 | 80.92 | 82.53 | 82.53 | -0.72% | 137,642 |
| Sep 8, 2025 | 82.56 | 83.72 | 81.49 | 83.13 | 83.13 | 1.43% | 188,156 |
| Sep 5, 2025 | 82.33 | 83.78 | 81.20 | 81.96 | 81.96 | -1.25% | 109,295 |
| Sep 4, 2025 | 82.88 | 83.39 | 82.45 | 83.00 | 82.40 | 0.18% | 140,888 |
| Sep 3, 2025 | 82.24 | 83.71 | 81.92 | 82.85 | 82.25 | 0.24% | 173,411 |
| Sep 2, 2025 | 81.23 | 82.66 | 80.54 | 82.65 | 82.05 | 1.60% | 196,213 |
| Aug 29, 2025 | 81.80 | 81.80 | 80.18 | 81.35 | 80.76 | -0.20% | 130,400 |
| Aug 28, 2025 | 81.64 | 82.10 | 80.28 | 81.51 | 80.92 | -0.11% | 147,792 |
| Aug 27, 2025 | 80.85 | 81.62 | 80.56 | 81.60 | 81.01 | 0.54% | 113,581 |
| Aug 26, 2025 | 81.63 | 82.49 | 81.16 | 81.16 | 80.57 | -0.81% | 141,840 |
| Aug 25, 2025 | 82.21 | 82.50 | 81.46 | 81.83 | 81.23 | -0.26% | 115,771 |
| Aug 22, 2025 | 81.10 | 82.39 | 80.68 | 82.04 | 81.44 | 1.88% | 131,976 |
| Aug 21, 2025 | 78.81 | 80.67 | 78.81 | 80.52 | 79.94 | 1.45% | 143,282 |
| Aug 20, 2025 | 79.79 | 79.85 | 78.87 | 79.37 | 78.79 | - | 112,151 |
| Aug 19, 2025 | 79.30 | 80.50 | 78.74 | 79.37 | 78.79 | 0.48% | 124,458 |
| Aug 18, 2025 | 78.42 | 79.18 | 77.89 | 78.99 | 78.42 | 0.83% | 99,492 |
| Aug 15, 2025 | 78.16 | 78.49 | 77.19 | 78.34 | 77.77 | 0.56% | 135,854 |
| Aug 14, 2025 | 78.56 | 78.68 | 77.32 | 77.90 | 77.33 | -1.09% | 104,594 |
| Aug 13, 2025 | 78.11 | 79.47 | 77.95 | 78.76 | 78.19 | 0.83% | 112,012 |
| Aug 12, 2025 | 76.25 | 78.13 | 75.49 | 78.11 | 77.54 | 2.88% | 141,551 |
| Aug 11, 2025 | 77.28 | 77.88 | 75.68 | 75.92 | 75.37 | -1.82% | 142,639 |
| Aug 8, 2025 | 77.26 | 78.11 | 75.38 | 77.33 | 76.77 | 0.18% | 156,720 |
| Aug 7, 2025 | 78.14 | 78.91 | 76.30 | 77.19 | 76.63 | -1.17% | 166,711 |
| Aug 6, 2025 | 75.28 | 78.30 | 74.99 | 78.10 | 77.53 | 4.36% | 268,915 |
| Aug 5, 2025 | 74.20 | 75.20 | 73.30 | 74.84 | 74.30 | 1.31% | 213,485 |
| Aug 4, 2025 | 74.89 | 75.17 | 72.89 | 73.87 | 73.33 | -1.35% | 160,234 |
| Aug 1, 2025 | 74.00 | 75.14 | 73.61 | 74.88 | 74.34 | 0.99% | 225,967 |
| Jul 31, 2025 | 73.56 | 75.20 | 72.25 | 74.15 | 73.61 | -0.14% | 334,644 |
| Jul 30, 2025 | 75.39 | 78.45 | 73.07 | 74.25 | 73.71 | -6.54% | 314,033 |
| Jul 29, 2025 | 79.48 | 79.88 | 78.56 | 79.45 | 78.87 | 0.70% | 187,576 |
| Jul 28, 2025 | 78.31 | 79.19 | 78.09 | 78.90 | 78.33 | 0.64% | 213,720 |
| Jul 25, 2025 | 77.94 | 79.21 | 77.56 | 78.40 | 77.83 | 0.99% | 241,143 |
| Jul 24, 2025 | 77.61 | 78.76 | 77.01 | 77.63 | 77.07 | -0.59% | 228,554 |
| Jul 23, 2025 | 78.00 | 79.10 | 76.23 | 78.09 | 77.52 | 0.50% | 195,888 |
| Jul 22, 2025 | 77.61 | 78.36 | 77.33 | 77.70 | 77.14 | 0.05% | 201,944 |