Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	54.91	56.94	51.01	52.20	52.20	-10.72%	717,532
Nov 5, 2026	69.26	70.77	57.10	58.47	58.47	-21.33%	927,590
Nov 4, 2026	75.63	75.91	74.01	74.32	74.32	0.38%	425,320
Nov 3, 2026	72.78	74.12	72.21	74.04	74.04	2.03%	335,069
Nov 2, 2026	73.93	75.34	71.97	72.57	72.57	-0.53%	377,917
Oct 30, 2026	78.19	78.31	72.61	72.96	72.96	-6.23%	348,919
Oct 29, 2026	77.90	78.74	76.99	77.81	77.81	0.34%	262,855
Oct 28, 2026	79.44	79.44	76.24	77.55	77.55	-2.87%	271,669
Oct 27, 2026	81.41	81.41	79.66	79.84	79.84	-1.66%	138,345
Oct 26, 2026	81.66	82.12	80.14	81.19	81.19	-0.67%	217,323
Oct 23, 2026	81.03	82.33	80.57	81.74	81.74	0.18%	194,926
Oct 22, 2026	80.00	81.63	79.30	81.59	81.59	2.56%	191,615
Oct 21, 2026	80.20	80.83	78.80	79.55	79.55	-1.55%	197,067
Oct 20, 2026	82.44	83.01	80.62	80.80	80.80	-0.49%	190,289
Oct 19, 2026	81.17	81.90	80.49	81.20	81.20	-0.16%	248,292
Oct 16, 2026	82.66	82.66	80.29	81.33	81.33	-1.29%	265,933
Oct 15, 2026	81.86	83.63	81.86	82.39	82.39	1.75%	253,073
Oct 14, 2026	81.01	81.66	79.34	80.97	80.97	-1.12%	607,380
Oct 13, 2026	82.71	83.13	81.82	81.89	81.89	-0.07%	179,244
Oct 12, 2026	82.86	83.24	81.49	81.95	81.95	-0.53%	185,521
Oct 9, 2026	82.51	83.38	82.05	82.39	82.39	-	238,488
Oct 8, 2026	80.90	82.85	80.66	82.39	82.39	2.12%	421,477
Oct 7, 2026	79.24	80.84	79.24	80.68	80.68	1.08%	441,802
Oct 6, 2026	79.68	79.95	78.98	79.82	79.82	0.68%	176,272
Oct 5, 2026	79.59	80.33	78.97	79.28	79.28	-0.55%	172,201
Oct 2, 2026	79.88	80.67	79.55	79.72	79.72	1.18%	187,719
Oct 1, 2026	78.19	80.46	78.19	78.79	78.79	1.44%	329,133
Sep 30, 2026	75.78	78.22	75.54	77.67	77.67	2.49%	380,490
Sep 29, 2026	75.36	76.46	74.93	75.78	75.78	-0.17%	214,922
Sep 28, 2026	76.78	76.96	75.00	75.91	75.91	-1.20%	266,130
Sep 25, 2026	79.65	79.65	76.63	76.83	76.83	-3.75%	308,850
Sep 24, 2026	78.67	79.98	78.54	79.82	79.82	2.02%	243,268
Sep 23, 2026	76.46	79.59	75.72	78.24	78.24	2.31%	254,475
Sep 22, 2026	79.63	80.11	76.16	76.47	76.47	-2.62%	365,911
Sep 21, 2026	79.87	79.87	78.51	78.53	78.53	-1.64%	273,976
Sep 18, 2026	79.81	79.87	76.96	79.84	79.84	-0.72%	1,094,478
Sep 17, 2026	81.41	82.19	80.16	80.42	80.42	-1.34%	254,473
Sep 16, 2026	82.47	83.81	80.48	81.51	81.51	-1.94%	398,157
Sep 15, 2026	82.30	85.14	81.79	83.12	83.12	0.47%	190,202
Sep 14, 2026	82.74	84.78	81.97	82.73	82.73	1.31%	287,365
Sep 11, 2026	81.82	82.12	81.17	81.66	81.66	0.78%	317,445
Sep 10, 2026	81.90	82.25	80.85	81.03	81.03	-0.80%	300,570
Sep 9, 2026	80.99	81.77	80.27	81.68	81.68	0.29%	281,884
Sep 8, 2026	81.23	81.66	80.00	81.44	81.44	-0.18%	169,332
Sep 4, 2026	80.46	81.91	79.89	81.59	81.59	0.36%	220,235
Sep 3, 2026	82.77	82.82	80.86	81.90	81.30	-0.33%	245,107
Sep 2, 2026	83.41	84.06	81.96	82.17	81.57	-1.38%	271,319
Sep 1, 2026	82.48	84.70	82.48	83.32	82.71	0.58%	355,578
Aug 31, 2026	84.47	85.19	82.80	82.84	82.23	-2.13%	227,681
Aug 28, 2026	86.08	86.76	84.01	84.64	84.02	-1.10%	203,464