Skip to main content
logo
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
79.63
+0.64 (0.81%)
At close: Dec 3, 2025, 4:00 PM EST
79.63
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:20 PM EST

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202579.0980.7479.0980.17-1.50%68,498
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
Oct 15, 202579.3381.1179.0679.7279.110.62%128,577
Oct 14, 202578.1779.6978.0879.2378.620.97%115,701
Oct 13, 202579.1980.1578.1578.4777.87-0.06%111,494
Oct 10, 202579.3579.8678.0878.5277.92-1.16%116,672
Oct 9, 202580.4880.8579.4079.4478.83-1.73%134,127
Oct 8, 202580.6781.4179.9580.8480.220.80%158,601
Oct 7, 202583.5284.2479.7480.2079.58-4.40%149,860
Oct 6, 202585.3885.6083.7183.8983.24-1.72%148,446
Oct 3, 202586.0486.7285.0685.3684.70-0.85%131,748
Oct 2, 202585.3786.4584.8086.0985.430.40%108,771
Oct 1, 202585.5386.2084.9185.7585.09-0.30%92,247
Sep 30, 202585.5186.0885.0486.0185.350.36%100,489
Sep 29, 202585.2486.3484.8885.7085.040.74%173,809
Sep 26, 202583.8085.3283.8085.0784.421.36%171,536
Sep 25, 202583.4584.3683.0783.9383.280.45%184,960
Sep 24, 202583.3584.4383.2783.5582.91-0.11%76,180