Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	79.85	81.34	79.46	80.15	80.15	1.80%	263,278
Apr 22, 2025	78.35	79.38	77.16	78.73	78.73	1.40%	249,557
Apr 21, 2025	79.32	79.69	77.01	77.64	77.64	-3.03%	204,062
Apr 17, 2025	78.60	80.34	78.26	80.07	80.07	1.78%	154,754
Apr 16, 2025	78.46	80.55	78.20	78.67	78.67	0.14%	171,358
Apr 15, 2025	77.00	79.61	76.89	78.56	78.56	1.68%	288,168
Apr 14, 2025	78.15	78.18	74.28	77.26	77.26	-0.68%	364,466
Apr 11, 2025	78.94	80.52	77.12	77.79	77.79	-1.09%	220,770
Apr 10, 2025	79.48	80.89	77.78	78.65	78.65	-3.43%	360,378
Apr 9, 2025	77.00	81.68	76.20	81.44	81.44	5.64%	242,834
Apr 8, 2025	80.87	81.09	76.27	77.09	77.09	-1.08%	233,711
Apr 7, 2025	79.66	82.39	77.11	77.93	77.93	-3.87%	330,497
Apr 4, 2025	80.26	82.17	79.17	81.07	81.07	-1.43%	318,223
Apr 3, 2025	82.93	83.44	81.59	82.25	82.25	-3.82%	278,813
Apr 2, 2025	84.08	85.54	83.36	85.52	85.52	0.83%	238,649
Apr 1, 2025	83.40	85.44	82.79	84.82	84.82	1.02%	226,042
Mar 31, 2025	84.65	85.15	83.60	83.96	83.96	-1.98%	230,489
Mar 28, 2025	85.98	86.25	84.48	85.66	85.66	-0.71%	132,269
Mar 27, 2025	84.62	86.35	84.50	86.27	86.27	2.11%	128,580
Mar 26, 2025	83.32	84.51	83.32	84.49	84.49	1.51%	112,288
Mar 25, 2025	82.80	83.62	82.19	83.23	83.23	0.27%	129,441
Mar 24, 2025	83.40	83.72	82.47	83.01	83.01	0.78%	162,451
Mar 21, 2025	81.90	83.25	81.32	82.37	82.37	0.41%	466,859
Mar 20, 2025	80.90	82.56	80.64	82.03	82.03	0.40%	129,534
Mar 19, 2025	80.15	82.02	80.15	81.70	81.70	2.16%	154,136
Mar 18, 2025	79.72	81.16	79.32	79.97	79.97	0.31%	214,400
Mar 17, 2025	79.39	80.92	79.00	79.72	79.72	-0.23%	193,884
Mar 14, 2025	79.50	80.80	79.10	79.90	79.90	0.96%	166,874
Mar 13, 2025	79.91	80.79	78.71	79.14	79.14	-0.96%	116,985
Mar 12, 2025	81.49	81.49	79.41	79.91	79.91	-0.10%	250,953
Mar 11, 2025	82.08	83.60	79.85	79.99	79.99	-2.89%	241,765
Mar 10, 2025	82.21	83.06	81.34	82.37	82.37	-1.15%	214,430
Mar 7, 2025	83.30	83.82	80.89	83.33	82.73	0.04%	178,513
Mar 6, 2025	82.84	84.40	82.14	83.30	82.70	1.23%	195,319
Mar 5, 2025	81.31	82.71	81.31	82.29	81.70	1.13%	150,882
Mar 4, 2025	80.44	82.70	80.09	81.37	80.78	0.20%	167,263
Mar 3, 2025	80.40	81.40	78.43	81.21	80.62	0.84%	267,343
Feb 28, 2025	79.90	80.62	78.62	80.53	79.95	0.91%	248,652
Feb 27, 2025	88.06	90.07	79.37	79.80	79.22	-18.52%	319,729
Feb 26, 2025	97.10	98.96	96.86	97.94	97.23	0.55%	108,984
Feb 25, 2025	98.47	99.03	97.25	97.40	96.70	-1.01%	132,588
Feb 24, 2025	101.82	102.54	98.32	98.39	97.68	-3.27%	99,004
Feb 21, 2025	103.91	104.51	101.36	101.72	100.98	-1.68%	106,728
Feb 20, 2025	102.39	104.13	101.84	103.46	102.71	1.05%	119,838
Feb 19, 2025	102.06	103.36	101.87	102.39	101.65	-0.46%	93,954
Feb 18, 2025	102.46	102.97	100.44	102.86	102.12	0.47%	115,286
Feb 14, 2025	101.99	102.85	101.18	102.38	101.64	0.98%	85,511
Feb 13, 2025	101.22	102.18	100.40	101.39	100.65	0.91%	72,548
Feb 12, 2025	99.48	100.61	99.44	100.47	99.74	-0.12%	88,141
Feb 11, 2025	99.41	100.66	99.41	100.59	99.86	0.54%	50,307