Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
85.85
-0.18 (-0.21%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Strategic Education Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 87.23 | 87.23 | 85.62 | 86.03 | 86.03 | -1.50% | 76,107 |
Oct 23, 2024 | 85.40 | 87.49 | 85.40 | 87.34 | 87.34 | 1.55% | 95,827 |
Oct 22, 2024 | 85.75 | 86.15 | 85.11 | 86.01 | 86.01 | -0.14% | 47,681 |
Oct 21, 2024 | 87.87 | 88.48 | 85.99 | 86.13 | 86.13 | -2.28% | 117,908 |
Oct 18, 2024 | 88.82 | 88.82 | 87.79 | 88.14 | 88.14 | -0.77% | 112,829 |
Oct 17, 2024 | 88.56 | 88.87 | 87.17 | 88.82 | 88.82 | 0.54% | 86,003 |
Oct 16, 2024 | 89.18 | 89.58 | 88.24 | 88.34 | 88.34 | -0.46% | 105,834 |
Oct 15, 2024 | 88.31 | 89.70 | 88.02 | 88.75 | 88.75 | 0.34% | 116,779 |
Oct 14, 2024 | 87.24 | 88.45 | 87.24 | 88.45 | 88.45 | 1.11% | 113,841 |
Oct 11, 2024 | 87.41 | 88.82 | 87.24 | 87.48 | 87.48 | -0.01% | 109,364 |
Oct 10, 2024 | 86.60 | 88.15 | 85.58 | 87.49 | 87.49 | 0.18% | 163,426 |
Oct 9, 2024 | 87.87 | 88.50 | 86.71 | 87.33 | 87.33 | -0.94% | 103,428 |
Oct 8, 2024 | 87.02 | 88.50 | 86.75 | 88.16 | 88.16 | 1.61% | 181,479 |
Oct 7, 2024 | 88.69 | 88.74 | 86.62 | 86.76 | 86.76 | -2.22% | 166,130 |
Oct 4, 2024 | 89.26 | 89.35 | 88.40 | 88.73 | 88.73 | 0.56% | 125,429 |
Oct 3, 2024 | 89.45 | 90.13 | 88.17 | 88.24 | 88.24 | -2.00% | 153,819 |
Oct 2, 2024 | 91.13 | 91.75 | 89.99 | 90.04 | 90.04 | -1.09% | 159,127 |
Oct 1, 2024 | 92.50 | 92.50 | 90.92 | 91.03 | 91.03 | -1.64% | 163,022 |
Sep 30, 2024 | 92.71 | 93.19 | 91.37 | 92.55 | 92.55 | -0.18% | 177,588 |
Sep 27, 2024 | 92.22 | 94.06 | 91.96 | 92.72 | 92.72 | 1.48% | 135,463 |
Sep 26, 2024 | 92.58 | 93.83 | 91.25 | 91.37 | 91.37 | -0.24% | 149,649 |
Sep 25, 2024 | 92.13 | 92.74 | 90.65 | 91.59 | 91.59 | -0.64% | 179,372 |
Sep 24, 2024 | 92.42 | 92.57 | 91.39 | 92.18 | 92.18 | -0.32% | 128,762 |
Sep 23, 2024 | 93.67 | 93.95 | 92.19 | 92.48 | 92.48 | -0.80% | 185,303 |
Sep 20, 2024 | 94.35 | 94.76 | 93.07 | 93.23 | 93.23 | -1.66% | 726,340 |
Sep 19, 2024 | 94.77 | 95.28 | 93.54 | 94.80 | 94.80 | 1.61% | 165,848 |
Sep 18, 2024 | 94.09 | 94.74 | 93.05 | 93.30 | 93.30 | -0.43% | 180,186 |
Sep 17, 2024 | 94.61 | 96.01 | 93.67 | 93.70 | 93.70 | -0.80% | 125,499 |
Sep 16, 2024 | 94.37 | 95.52 | 93.54 | 94.46 | 94.46 | 0.35% | 143,136 |
Sep 13, 2024 | 94.07 | 95.09 | 93.63 | 94.13 | 94.13 | 1.10% | 100,030 |
Sep 12, 2024 | 92.91 | 93.48 | 91.91 | 93.11 | 93.11 | 0.92% | 105,751 |
Sep 11, 2024 | 91.15 | 92.43 | 89.63 | 92.26 | 92.26 | 0.48% | 188,464 |
Sep 10, 2024 | 93.05 | 93.05 | 91.41 | 91.82 | 91.82 | -1.63% | 85,601 |
Sep 9, 2024 | 92.78 | 94.29 | 92.78 | 93.34 | 93.34 | 1.18% | 242,086 |
Sep 6, 2024 | 94.62 | 94.94 | 91.82 | 92.25 | 92.25 | -2.83% | 146,719 |
Sep 5, 2024 | 95.39 | 95.96 | 94.48 | 94.94 | 94.33 | -0.06% | 88,317 |
Sep 4, 2024 | 96.42 | 97.38 | 94.59 | 95.00 | 94.39 | -1.79% | 94,236 |
Sep 3, 2024 | 96.17 | 96.92 | 95.90 | 96.73 | 96.11 | 0.24% | 123,075 |
Aug 30, 2024 | 96.98 | 97.80 | 95.97 | 96.50 | 95.88 | 0.06% | 295,262 |
Aug 29, 2024 | 97.46 | 99.17 | 94.74 | 96.44 | 95.82 | -0.17% | 118,968 |
Aug 28, 2024 | 97.21 | 97.64 | 96.29 | 96.60 | 95.98 | -1.01% | 304,014 |
Aug 27, 2024 | 97.44 | 98.30 | 96.50 | 97.59 | 96.96 | 0.13% | 141,871 |
Aug 26, 2024 | 98.15 | 98.15 | 96.74 | 97.46 | 96.83 | 0.07% | 81,839 |
Aug 23, 2024 | 96.79 | 98.50 | 96.04 | 97.39 | 96.76 | 1.13% | 112,102 |
Aug 22, 2024 | 96.58 | 98.03 | 95.97 | 96.30 | 95.68 | 0.08% | 143,152 |
Aug 21, 2024 | 96.57 | 96.72 | 95.84 | 96.22 | 95.60 | 0.05% | 104,080 |
Aug 20, 2024 | 96.73 | 96.73 | 95.55 | 96.17 | 95.55 | -0.32% | 83,432 |
Aug 19, 2024 | 96.08 | 97.07 | 95.13 | 96.48 | 95.86 | 0.75% | 142,849 |
Aug 16, 2024 | 95.32 | 96.85 | 95.32 | 95.76 | 95.14 | 0.39% | 68,722 |
Aug 15, 2024 | 96.32 | 97.12 | 95.14 | 95.39 | 94.77 | 1.09% | 86,807 |
Aug 14, 2024 | 94.51 | 94.98 | 93.55 | 94.36 | 93.75 | 0.02% | 67,340 |
Aug 13, 2024 | 93.44 | 94.58 | 92.60 | 94.34 | 93.73 | 1.99% | 124,227 |
Aug 12, 2024 | 94.53 | 94.53 | 92.34 | 92.50 | 91.90 | -2.26% | 99,304 |
Aug 9, 2024 | 94.31 | 95.12 | 93.82 | 94.64 | 94.03 | 0.28% | 113,694 |
Aug 8, 2024 | 92.43 | 95.04 | 92.43 | 94.38 | 93.77 | 3.32% | 155,864 |
Aug 7, 2024 | 94.33 | 94.80 | 90.92 | 91.35 | 90.76 | -2.14% | 113,870 |
Aug 6, 2024 | 93.90 | 94.82 | 93.07 | 93.35 | 92.75 | -0.97% | 105,904 |
Aug 5, 2024 | 92.12 | 94.45 | 91.11 | 94.26 | 93.65 | -0.61% | 176,157 |
Aug 2, 2024 | 93.89 | 96.30 | 93.00 | 94.84 | 94.23 | -2.09% | 140,192 |
Aug 1, 2024 | 104.61 | 104.71 | 96.33 | 96.86 | 96.23 | -8.10% | 273,643 |
Jul 31, 2024 | 112.81 | 113.04 | 101.53 | 105.40 | 104.72 | -12.77% | 370,629 |
Jul 30, 2024 | 119.65 | 121.49 | 119.21 | 120.83 | 120.05 | 1.67% | 129,649 |
Jul 29, 2024 | 121.04 | 121.60 | 117.99 | 118.85 | 118.08 | -1.31% | 119,219 |
Jul 26, 2024 | 119.32 | 121.11 | 119.32 | 120.43 | 119.65 | 2.01% | 98,590 |
Jul 25, 2024 | 118.16 | 120.48 | 117.71 | 118.06 | 117.30 | -0.25% | 141,161 |
Jul 24, 2024 | 118.14 | 119.36 | 117.73 | 118.35 | 117.59 | -0.54% | 65,008 |
Jul 23, 2024 | 117.36 | 120.08 | 116.71 | 118.99 | 118.22 | 0.72% | 85,788 |
Jul 22, 2024 | 117.91 | 118.90 | 115.68 | 118.14 | 117.38 | 0.23% | 102,287 |
Jul 19, 2024 | 117.86 | 119.29 | 117.66 | 117.87 | 117.11 | 0.24% | 115,202 |
Jul 18, 2024 | 118.12 | 119.90 | 116.87 | 117.59 | 116.83 | -1.23% | 108,039 |
Jul 17, 2024 | 117.70 | 119.89 | 117.70 | 119.06 | 118.29 | 0.66% | 165,567 |
Jul 16, 2024 | 115.67 | 118.47 | 115.05 | 118.28 | 117.52 | 3.14% | 224,884 |
Jul 15, 2024 | 112.20 | 115.52 | 110.77 | 114.68 | 113.94 | 3.08% | 218,091 |
Jul 12, 2024 | 112.21 | 112.61 | 110.79 | 111.25 | 110.53 | 0.43% | 112,544 |
Jul 11, 2024 | 110.02 | 111.86 | 109.79 | 110.77 | 110.05 | 2.28% | 113,335 |
Jul 10, 2024 | 108.25 | 108.30 | 107.25 | 108.30 | 107.60 | 0.66% | 96,997 |
Jul 9, 2024 | 109.09 | 109.54 | 107.40 | 107.59 | 106.90 | -1.36% | 165,990 |
Jul 8, 2024 | 110.11 | 110.88 | 109.07 | 109.07 | 108.37 | -0.21% | 102,152 |
Jul 5, 2024 | 109.25 | 110.21 | 109.13 | 109.30 | 108.59 | -0.17% | 110,236 |
Jul 3, 2024 | 109.30 | 109.92 | 108.75 | 109.49 | 108.78 | 0.65% | 57,855 |
Jul 2, 2024 | 109.28 | 109.86 | 108.42 | 108.78 | 108.08 | -0.02% | 87,051 |
Jul 1, 2024 | 110.38 | 110.64 | 107.42 | 108.80 | 108.10 | -1.68% | 149,542 |
Jun 28, 2024 | 109.50 | 111.74 | 109.50 | 110.66 | 109.95 | 1.71% | 408,980 |
Jun 27, 2024 | 110.03 | 110.50 | 108.53 | 108.80 | 108.10 | -0.95% | 92,654 |
Jun 26, 2024 | 108.56 | 110.28 | 108.01 | 109.84 | 109.13 | 0.86% | 146,162 |
Jun 25, 2024 | 108.67 | 109.58 | 108.39 | 108.90 | 108.20 | 0.06% | 89,152 |
Jun 24, 2024 | 108.29 | 110.10 | 107.63 | 108.83 | 108.13 | 0.69% | 128,154 |
Jun 21, 2024 | 108.24 | 108.26 | 107.13 | 108.08 | 107.38 | -0.12% | 268,512 |
Jun 20, 2024 | 108.65 | 110.13 | 107.75 | 108.21 | 107.51 | -1.03% | 60,432 |
Jun 18, 2024 | 109.23 | 109.59 | 108.74 | 109.34 | 108.63 | -0.16% | 65,822 |
Jun 17, 2024 | 108.46 | 109.62 | 107.84 | 109.52 | 108.81 | 1.27% | 83,802 |
Jun 14, 2024 | 108.16 | 108.67 | 105.00 | 108.15 | 107.45 | -0.95% | 350,055 |
Jun 13, 2024 | 110.84 | 111.20 | 108.76 | 109.19 | 108.48 | -1.49% | 144,135 |
Jun 12, 2024 | 111.51 | 111.51 | 110.23 | 110.84 | 110.12 | 0.89% | 119,638 |
Jun 11, 2024 | 109.68 | 110.65 | 109.57 | 109.86 | 109.15 | -0.56% | 191,490 |
Jun 10, 2024 | 110.00 | 111.23 | 108.18 | 110.48 | 109.77 | -0.21% | 212,122 |
Jun 7, 2024 | 112.00 | 112.47 | 110.08 | 110.71 | 110.00 | -1.73% | 108,761 |
Jun 6, 2024 | 114.94 | 115.47 | 112.46 | 112.66 | 111.93 | -2.64% | 143,200 |
Jun 5, 2024 | 115.65 | 116.13 | 114.35 | 115.71 | 114.96 | 0.77% | 120,475 |
Jun 4, 2024 | 113.91 | 116.07 | 113.91 | 114.83 | 114.09 | 0.24% | 146,957 |