Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	81.93	82.92	80.97	81.96	81.96	1.57%	186,964
Aug 17, 2026	81.41	81.80	80.51	80.69	80.69	-1.99%	306,778
Aug 14, 2026	82.33	82.40	80.66	82.33	82.33	0.32%	266,580
Aug 13, 2026	80.85	82.27	80.40	82.07	82.07	2.56%	193,219
Aug 12, 2026	79.48	80.10	77.85	80.02	80.02	0.05%	296,202
Aug 11, 2026	80.67	81.97	79.86	79.98	79.98	-1.80%	210,217
Aug 10, 2026	84.00	85.02	81.24	81.45	81.45	-4.04%	289,065
Aug 7, 2026	82.31	85.15	81.60	84.88	84.88	2.93%	308,147
Aug 6, 2026	83.56	83.80	77.81	82.46	82.46	-1.32%	454,200
Aug 5, 2026	84.59	84.95	83.19	83.56	83.56	-0.18%	216,153
Aug 4, 2026	82.17	84.11	82.17	83.71	83.71	0.01%	296,531
Aug 3, 2026	83.24	84.71	82.80	83.70	83.70	2.07%	272,671
Jul 31, 2026	84.01	86.58	80.69	82.00	82.00	-3.62%	291,982
Jul 30, 2026	87.48	89.73	84.72	85.08	85.08	-2.90%	636,386
Jul 29, 2026	78.29	87.86	78.29	87.62	87.62	7.65%	724,668
Jul 28, 2026	79.24	81.93	78.42	81.39	81.39	3.62%	447,596
Jul 27, 2026	76.09	78.93	76.09	78.55	78.55	3.85%	246,774
Jul 24, 2026	75.51	76.04	75.01	75.64	75.64	0.85%	134,341
Jul 23, 2026	73.37	75.13	73.37	75.00	75.00	1.43%	222,641
Jul 22, 2026	75.65	76.11	72.91	73.94	73.94	-2.12%	291,173
Jul 21, 2026	74.91	75.99	73.76	75.54	75.54	-0.28%	290,902
Jul 20, 2026	76.53	76.94	75.50	75.75	75.75	-1.02%	181,586
Jul 17, 2026	77.48	77.70	75.63	76.53	76.53	-1.49%	225,652
Jul 16, 2026	76.33	78.54	73.96	77.69	77.69	2.49%	353,616
Jul 15, 2026	83.75	83.75	75.42	75.81	75.81	-9.84%	731,863
Jul 14, 2026	84.86	85.83	83.24	84.08	84.08	-1.91%	249,423
Jul 13, 2026	83.93	86.02	83.93	85.72	85.72	1.83%	246,579
Jul 10, 2026	84.01	84.49	83.29	84.18	84.18	0.84%	157,810
Jul 9, 2026	82.06	83.86	81.99	83.48	83.48	0.85%	276,105
Jul 8, 2026	83.87	84.25	82.67	82.78	82.78	-1.38%	200,326
Jul 7, 2026	83.48	84.37	82.60	83.94	83.94	2.05%	358,370
Jul 6, 2026	80.23	82.89	79.93	82.25	82.25	1.57%	223,358
Jul 2, 2026	79.60	81.35	79.00	80.98	80.98	2.26%	187,778
Jul 1, 2026	77.32	80.00	76.59	79.19	79.19	3.35%	215,834
Jun 30, 2026	76.99	77.58	76.48	76.62	76.62	-0.62%	217,073
Jun 29, 2026	78.49	79.00	76.98	77.10	77.10	-2.22%	342,744
Jun 26, 2026	76.98	79.66	76.80	78.85	78.85	2.92%	669,005
Jun 25, 2026	77.07	78.38	76.23	76.61	76.61	-0.39%	156,012
Jun 24, 2026	77.14	78.01	76.31	76.91	76.91	-0.30%	222,783
Jun 23, 2026	77.23	77.99	76.24	77.14	77.14	0.90%	439,003
Jun 22, 2026	75.21	76.92	74.79	76.45	76.45	1.49%	354,117
Jun 18, 2026	75.19	75.59	74.13	75.33	75.33	0.21%	540,538
Jun 17, 2026	74.91	75.77	74.43	75.17	75.17	-0.13%	216,807
Jun 16, 2026	74.51	75.80	74.40	75.27	75.27	1.67%	297,477
Jun 15, 2026	76.88	77.38	73.02	74.03	74.03	-4.37%	377,209
Jun 12, 2026	79.84	80.04	77.34	77.41	77.41	-3.06%	256,994
Jun 11, 2026	81.51	81.69	79.78	79.85	79.85	-2.05%	227,483
Jun 10, 2026	80.95	82.90	79.80	81.52	81.52	1.25%	211,309
Jun 9, 2026	80.74	82.15	79.72	80.51	80.51	-0.41%	290,186
Jun 8, 2026	80.86	82.39	80.76	80.84	80.84	-0.91%	139,829