Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
83.21
+1.31 (1.60%)
At close: Apr 17, 2026, 4:00 PM EDT
84.00
+0.79 (0.95%)
After-hours: Apr 17, 2026, 7:25 PM EDT
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 82.55 | 83.32 | 82.17 | 83.21 | 83.21 | 1.60% | 141,741 |
| Apr 16, 2026 | 80.61 | 82.25 | 80.61 | 81.90 | 81.90 | 1.84% | 205,635 |
| Apr 15, 2026 | 79.25 | 80.86 | 78.85 | 80.42 | 80.42 | 1.32% | 154,685 |
| Apr 14, 2026 | 79.01 | 79.82 | 78.87 | 79.37 | 79.37 | 0.29% | 193,307 |
| Apr 13, 2026 | 81.00 | 82.03 | 78.70 | 79.14 | 79.14 | -2.52% | 395,731 |
| Apr 10, 2026 | 82.46 | 83.23 | 79.14 | 81.19 | 81.19 | -1.54% | 317,207 |
| 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% | 258,065 |
| Apr 7, 2026 | 83.89 | 84.79 | 83.42 | 83.58 | 83.58 | -0.33% | 221,331 |
| Apr 6, 2026 | 83.52 | 84.43 | 82.06 | 83.86 | 83.86 | 0.22% | 263,853 |
| Apr 2, 2026 | 82.95 | 84.30 | 82.29 | 83.68 | 83.68 | 0.59% | 178,331 |
| Apr 1, 2026 | 82.96 | 84.11 | 81.66 | 83.19 | 83.19 | 0.28% | 219,480 |
| Mar 31, 2026 | 83.45 | 84.03 | 81.66 | 82.96 | 82.96 | 0.59% | 250,116 |
| Mar 30, 2026 | 82.17 | 82.65 | 80.28 | 82.47 | 82.47 | 1.24% | 360,310 |
| Mar 27, 2026 | 82.50 | 83.09 | 81.23 | 81.46 | 81.46 | -2.38% | 282,835 |
| Mar 26, 2026 | 82.72 | 84.71 | 82.72 | 83.45 | 83.45 | -0.05% | 273,474 |
| 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 |
| Feb 26, 2026 | 76.68 | 79.06 | 75.26 | 78.41 | 77.84 | 3.20% | 437,526 |
| Feb 25, 2026 | 75.19 | 75.98 | 74.10 | 75.98 | 75.43 | 0.73% | 350,905 |
| Feb 24, 2026 | 74.91 | 76.00 | 74.37 | 75.43 | 74.88 | 0.69% | 352,098 |
| Feb 23, 2026 | 76.15 | 76.15 | 73.70 | 74.91 | 74.36 | -1.59% | 309,915 |
| Feb 20, 2026 | 75.98 | 77.68 | 75.55 | 76.12 | 75.57 | 0.32% | 396,929 |
| Feb 19, 2026 | 76.52 | 77.01 | 75.25 | 75.88 | 75.33 | -0.90% | 276,869 |
| Feb 18, 2026 | 75.87 | 77.01 | 75.49 | 76.57 | 76.01 | 0.92% | 242,412 |
| Feb 17, 2026 | 75.73 | 77.36 | 74.53 | 75.87 | 75.32 | 0.98% | 214,912 |
| Feb 13, 2026 | 74.06 | 76.11 | 72.17 | 75.13 | 74.58 | 1.44% | 261,334 |
| Feb 12, 2026 | 77.45 | 78.28 | 72.76 | 74.06 | 73.52 | -4.15% | 354,524 |
| Feb 11, 2026 | 81.29 | 81.36 | 77.10 | 77.27 | 76.71 | -4.16% | 235,211 |
| Feb 10, 2026 | 79.79 | 81.92 | 79.55 | 80.62 | 80.03 | 0.89% | 146,301 |
| Feb 9, 2026 | 81.06 | 81.06 | 79.50 | 79.91 | 79.33 | -1.78% | 119,025 |
| Feb 6, 2026 | 80.67 | 81.71 | 79.93 | 81.36 | 80.77 | 1.69% | 189,540 |
| Feb 5, 2026 | 81.84 | 83.15 | 79.22 | 80.01 | 79.43 | -1.64% | 306,703 |