Strategic Education, Inc. (STRA)

Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	78.99	80.33	78.48	80.18	80.18	1.38%	203,339
May 7, 2026	78.50	80.23	78.09	79.09	79.09	0.65%	258,109
May 6, 2026	78.91	79.87	78.53	78.58	78.58	-0.46%	282,635
May 5, 2026	77.00	79.15	76.42	78.94	78.94	2.56%	239,370
May 4, 2026	77.96	79.48	76.47	76.97	76.97	-1.62%	447,991
May 1, 2026	79.67	79.67	77.65	78.24	78.24	-0.20%	284,903
Apr 30, 2026	78.36	79.53	77.24	78.40	78.40	-0.72%	298,675
Apr 29, 2026	77.00	79.35	76.36	78.97	78.97	1.54%	294,255
Apr 28, 2026	76.86	78.46	76.09	77.77	77.77	2.38%	334,024
Apr 27, 2026	73.53	76.76	73.53	75.96	75.96	3.30%	448,338
Apr 24, 2026	73.27	74.42	71.63	73.53	73.53	1.86%	522,219
Apr 23, 2026	74.83	77.71	69.70	72.19	72.19	-13.67%	905,566
Apr 22, 2026	83.73	84.54	82.93	83.62	83.62	0.01%	335,899
Apr 21, 2026	83.35	84.66	83.08	83.61	83.61	0.49%	217,024
Apr 20, 2026	83.21	83.89	82.50	83.20	83.20	-0.01%	156,038
Apr 17, 2026	82.55	83.32	82.17	83.21	83.21	1.60%	141,941
Apr 16, 2026	80.61	82.25	80.61	81.90	81.90	1.84%	224,374
Apr 15, 2026	79.25	80.86	78.85	80.42	80.42	1.32%	154,715
Apr 14, 2026	79.01	79.82	78.87	79.37	79.37	0.29%	194,068
Apr 13, 2026	81.00	82.03	78.70	79.14	79.14	-2.52%	395,732
Apr 10, 2026	82.46	83.23	79.14	81.19	81.19	-1.54%	317,208
Apr 9, 2026	83.47	83.47	81.55	82.46	82.46	-1.21%	299,917
Apr 8, 2026	84.62	85.45	83.03	83.47	83.47	-0.13%	258,069
Apr 7, 2026	83.89	84.79	83.42	83.58	83.58	-0.33%	221,443
Apr 6, 2026	83.52	84.43	82.06	83.86	83.86	0.22%	263,858
Apr 2, 2026	82.95	84.30	82.29	83.68	83.68	0.59%	178,333
Apr 1, 2026	82.96	84.11	81.66	83.19	83.19	0.28%	232,707
Mar 31, 2026	83.45	84.03	81.66	82.96	82.96	0.59%	250,121
Mar 30, 2026	82.17	82.65	80.28	82.47	82.47	1.24%	360,823
Mar 27, 2026	82.50	83.09	81.23	81.46	81.46	-2.38%	293,110
Mar 26, 2026	82.72	84.71	82.72	83.45	83.45	-0.05%	278,533
Mar 25, 2026	82.46	83.75	81.17	83.49	83.49	2.13%	489,232
Mar 24, 2026	81.42	82.36	79.82	81.75	81.75	-2.52%	225,489
Mar 23, 2026	81.52	84.33	81.52	83.86	83.86	3.89%	281,667
Mar 20, 2026	81.29	81.29	79.52	80.72	80.72	-0.33%	515,342
Mar 19, 2026	80.29	81.90	80.16	80.99	80.99	0.72%	438,707
Mar 18, 2026	79.65	80.74	79.36	80.41	80.41	-0.15%	254,054
Mar 17, 2026	80.23	81.30	80.01	80.53	80.53	1.60%	359,653
Mar 16, 2026	80.82	82.09	78.86	79.26	79.26	-1.86%	241,424
Mar 13, 2026	79.94	81.50	79.02	80.76	80.76	2.00%	261,770
Mar 12, 2026	78.53	80.06	77.00	79.18	79.18	0.39%	454,612
Mar 11, 2026	79.18	80.05	77.85	78.87	78.87	-0.84%	391,510
Mar 10, 2026	81.58	82.00	78.24	79.54	79.54	-3.21%	269,749
Mar 9, 2026	82.21	83.00	79.60	82.18	82.18	-0.34%	333,459
Mar 6, 2026	82.91	82.91	80.46	82.46	81.86	-2.02%	290,161
Mar 5, 2026	81.61	85.09	81.47	84.16	83.55	3.14%	392,268
Mar 4, 2026	85.92	86.33	80.75	81.60	81.01	-5.03%	683,261
Mar 3, 2026	82.89	86.48	82.30	85.92	85.29	1.75%	319,369
Mar 2, 2026	82.28	84.88	81.06	84.44	83.83	2.63%	393,690
Feb 27, 2026	79.92	83.67	77.00	82.28	81.68	4.94%	561,071

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.