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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202591.0093.6589.2493.0493.041.33%100,346
Jan 7, 202591.8392.0191.1991.8291.82-0.15%106,555
Jan 6, 202592.5893.5691.6791.9691.96-0.65%101,244
Jan 3, 202592.3692.9691.1992.5692.560.22%70,504
Jan 2, 202593.7694.5092.1992.3692.36-1.13%74,680
Dec 31, 202492.9194.4792.4093.4293.421.13%103,210
Dec 30, 202492.5393.0691.4092.3892.38-0.46%66,976
Dec 27, 202493.7093.7891.5192.8192.81-1.28%88,127
Dec 26, 202493.4594.2893.2194.0194.010.21%55,884
Dec 24, 202492.7393.8892.2093.8193.811.33%34,254
Dec 23, 202492.5093.0491.6992.5892.58-0.13%101,647
Dec 20, 202493.9695.4091.9292.7092.70-2.50%523,526
Dec 19, 202495.6197.0294.6395.0895.08-0.22%127,728
Dec 18, 2024100.20101.0594.5795.2995.29-4.48%163,266
Dec 17, 2024101.06101.7199.7299.7699.76-1.83%164,459
Dec 16, 202498.66102.3698.60101.62101.622.64%117,766
Dec 13, 2024100.00100.0098.2499.0199.01-1.08%98,847
Dec 12, 202498.92100.4398.63100.09100.090.70%67,801
Dec 11, 2024100.19100.3399.3699.4099.40-0.43%109,136
Dec 10, 202498.42100.2697.6299.8299.821.24%111,939
Dec 9, 202498.2498.9897.2598.6098.600.47%117,489
Dec 6, 202499.2299.2297.2298.1498.14-0.70%74,904
Dec 5, 2024100.21100.7198.6798.8398.83-1.12%84,937
Dec 4, 202499.41100.5498.1199.9599.950.41%142,742
Dec 3, 202499.1099.8898.2799.5499.540.19%135,224
Dec 2, 202498.1199.4497.3499.3599.350.55%129,835
Nov 29, 202499.6199.9097.3498.8198.22-0.75%116,330
Nov 27, 202498.9699.8798.1599.5698.960.65%111,519
Nov 26, 202499.52100.2897.8198.9298.33-0.60%190,840
Nov 25, 202499.62100.4799.0599.5298.920.12%249,588
Nov 22, 202496.6699.6096.6699.4098.802.83%213,249
Nov 21, 202496.1297.1295.8196.6696.081.19%137,412
Nov 20, 202494.7295.6394.0695.5294.950.70%80,720
Nov 19, 202494.9595.3593.7894.8694.29-0.96%93,073
Nov 18, 202495.3996.3694.4495.7895.200.22%138,366
Nov 15, 202497.2297.2295.4695.5694.99-1.12%181,201
Nov 14, 202498.8499.1795.4896.6496.06-1.88%178,257
Nov 13, 202498.91100.0998.2698.4997.900.50%89,196
Nov 12, 202498.17100.4297.6898.0097.410.03%237,276
Nov 11, 2024100.71100.7197.5897.9797.38-1.94%151,385
Nov 8, 202497.35101.1397.1899.9199.311.42%280,404
Nov 7, 202496.7499.6391.1598.5197.922.17%360,733
Nov 6, 202498.38101.5694.5896.4295.849.44%394,073
Nov 5, 202486.4788.5486.4788.1087.571.60%174,111
Nov 4, 202486.2387.8685.2086.7186.190.09%112,109
Nov 1, 202487.3787.6485.4786.6386.11-0.38%100,653
Oct 31, 202488.2688.5986.8986.9686.44-1.34%96,610
Oct 30, 202487.2589.4287.2588.1487.610.80%106,722
Oct 29, 202486.1087.6885.6687.4486.920.81%97,385
Oct 28, 202486.3687.3785.1986.7486.221.04%63,261
Oct 25, 202486.0387.0785.5485.8585.34-0.21%74,545
Oct 24, 202487.2387.2385.6286.0385.51-1.50%76,107
Oct 23, 202485.4087.4985.4087.3486.821.55%95,827
Oct 22, 202485.7586.1585.1186.0185.49-0.14%47,681
Oct 21, 202487.8788.4885.9986.1385.61-2.28%117,908
Oct 18, 202488.8288.8287.7988.1487.61-0.77%112,829
Oct 17, 202488.5688.8787.1788.8288.290.54%86,003
Oct 16, 202489.1889.5888.2488.3487.81-0.46%105,834
Oct 15, 202488.3189.7088.0288.7588.220.34%116,779
Oct 14, 202487.2488.4587.2488.4587.921.11%113,841
Oct 11, 202487.4188.8287.2487.4886.96-0.01%109,364
Oct 10, 202486.6088.1585.5887.4986.970.18%163,426
Oct 9, 202487.8788.5086.7187.3386.81-0.94%103,428
Oct 8, 202487.0288.5086.7588.1687.631.61%181,479
Oct 7, 202488.6988.7486.6286.7686.24-2.22%166,130
Oct 4, 202489.2689.3588.4088.7388.200.56%125,429
Oct 3, 202489.4590.1388.1788.2487.71-2.00%153,819
Oct 2, 202491.1391.7589.9990.0489.50-1.09%159,127
Oct 1, 202492.5092.5090.9291.0390.48-1.64%163,022
Sep 30, 202492.7193.1991.3792.5591.99-0.18%177,588
Sep 27, 202492.2294.0691.9692.7292.161.48%135,463
Sep 26, 202492.5893.8391.2591.3790.82-0.24%149,649
Sep 25, 202492.1392.7490.6591.5991.04-0.64%179,372
Sep 24, 202492.4292.5791.3992.1891.63-0.32%128,762
Sep 23, 202493.6793.9592.1992.4891.93-0.80%185,303
Sep 20, 202494.3594.7693.0793.2392.67-1.66%726,340
Sep 19, 202494.7795.2893.5494.8094.231.61%165,848
Sep 18, 202494.0994.7493.0593.3092.74-0.43%180,186
Sep 17, 202494.6196.0193.6793.7093.14-0.80%125,499
Sep 16, 202494.3795.5293.5494.4693.890.35%143,136
Sep 13, 202494.0795.0993.6394.1393.571.10%100,030
Sep 12, 202492.9193.4891.9193.1192.550.92%105,751
Sep 11, 202491.1592.4389.6392.2691.710.48%188,464
Sep 10, 202493.0593.0591.4191.8291.27-1.63%85,601
Sep 9, 202492.7894.2992.7893.3492.781.18%242,086
Sep 6, 202494.6294.9491.8292.2591.70-2.83%146,719
Sep 5, 202495.3995.9694.4894.9493.76-0.06%88,317
Sep 4, 202496.4297.3894.5995.0093.82-1.79%94,236
Sep 3, 202496.1796.9295.9096.7395.530.24%123,075
Aug 30, 202496.9897.8095.9796.5095.300.06%295,262
Aug 29, 202497.4699.1794.7496.4495.24-0.17%118,968
Aug 28, 202497.2197.6496.2996.6095.40-1.01%304,014
Aug 27, 202497.4498.3096.5097.5996.380.13%141,871
Aug 26, 202498.1598.1596.7497.4696.250.07%81,839
Aug 23, 202496.7998.5096.0497.3996.181.13%112,102
Aug 22, 202496.5898.0395.9796.3095.100.08%143,152
Aug 21, 202496.5796.7295.8496.2295.020.05%104,080
Aug 20, 202496.7396.7395.5596.1794.98-0.32%83,432
Aug 19, 202496.0897.0795.1396.4895.280.75%142,849
Aug 16, 202495.3296.8595.3295.7694.570.39%68,722