Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	77.35	78.50	76.57	77.20	77.20	-0.12%	195,940
May 27, 2026	77.52	78.76	76.15	77.29	77.29	-0.69%	406,617
May 26, 2026	78.01	78.80	76.97	77.83	77.83	-0.85%	176,134
May 22, 2026	78.10	78.75	77.76	78.50	78.50	0.37%	162,430
May 21, 2026	79.16	79.85	76.02	78.81	78.21	-1.48%	269,699
May 20, 2026	80.04	80.28	78.71	79.99	79.38	-0.06%	232,961
May 19, 2026	81.50	82.08	79.89	80.04	79.43	-1.17%	272,970
May 18, 2026	78.77	81.35	77.79	80.99	80.37	2.79%	265,833
May 15, 2026	79.04	79.30	78.09	78.79	78.19	-0.30%	279,719
May 14, 2026	79.24	80.07	78.86	79.03	78.43	0.37%	240,294
May 13, 2026	78.26	79.18	77.70	78.74	78.14	0.27%	357,053
May 12, 2026	78.03	79.00	77.70	78.53	77.93	1.19%	211,311
May 11, 2026	80.18	80.99	76.71	77.61	77.02	-3.21%	276,950
May 8, 2026	78.99	80.33	78.48	80.18	79.57	1.38%	209,100
May 7, 2026	78.50	80.23	78.09	79.09	78.49	0.65%	260,043
May 6, 2026	78.91	79.87	78.53	78.58	77.98	-0.46%	291,944
May 5, 2026	77.00	79.15	76.42	78.94	78.34	2.56%	239,670
May 4, 2026	77.96	79.48	76.47	76.97	76.38	-1.62%	467,415
May 1, 2026	79.67	79.67	77.65	78.24	77.64	-0.20%	289,690
Apr 30, 2026	78.36	79.53	77.24	78.40	77.80	-0.72%	302,378
Apr 29, 2026	77.00	79.35	76.36	78.97	78.37	1.54%	294,255
Apr 28, 2026	76.86	78.46	76.09	77.77	77.18	2.38%	334,024
Apr 27, 2026	73.53	76.76	73.53	75.96	75.38	3.30%	448,338
Apr 24, 2026	73.27	74.42	71.63	73.53	72.97	1.86%	522,219
Apr 23, 2026	74.83	77.71	69.70	72.19	71.64	-13.67%	905,566
Apr 22, 2026	83.73	84.54	82.93	83.62	82.98	0.01%	335,899
Apr 21, 2026	83.35	84.66	83.08	83.61	82.97	0.49%	217,024
Apr 20, 2026	83.21	83.89	82.50	83.20	82.57	-0.01%	156,038
Apr 17, 2026	82.55	83.32	82.17	83.21	82.58	1.60%	141,941
Apr 16, 2026	80.61	82.25	80.61	81.90	81.28	1.84%	224,374
Apr 15, 2026	79.25	80.86	78.85	80.42	79.81	1.32%	154,715
Apr 14, 2026	79.01	79.82	78.87	79.37	78.77	0.29%	194,068
Apr 13, 2026	81.00	82.03	78.70	79.14	78.54	-2.52%	395,732
Apr 10, 2026	82.46	83.23	79.14	81.19	80.57	-1.54%	317,208
Apr 9, 2026	83.47	83.47	81.55	82.46	81.83	-1.21%	299,917
Apr 8, 2026	84.62	85.45	83.03	83.47	82.83	-0.13%	258,069
Apr 7, 2026	83.89	84.79	83.42	83.58	82.94	-0.33%	221,443
Apr 6, 2026	83.52	84.43	82.06	83.86	83.22	0.22%	263,858
Apr 2, 2026	82.95	84.30	82.29	83.68	83.04	0.59%	178,333
Apr 1, 2026	82.96	84.11	81.66	83.19	82.56	0.28%	232,707
Mar 31, 2026	83.45	84.03	81.66	82.96	82.33	0.59%	250,121
Mar 30, 2026	82.17	82.65	80.28	82.47	81.84	1.24%	360,823
Mar 27, 2026	82.50	83.09	81.23	81.46	80.84	-2.38%	293,110
Mar 26, 2026	82.72	84.71	82.72	83.45	82.81	-0.05%	278,533
Mar 25, 2026	82.46	83.75	81.17	83.49	82.85	2.13%	489,232
Mar 24, 2026	81.42	82.36	79.82	81.75	81.13	-2.52%	225,489
Mar 23, 2026	81.52	84.33	81.52	83.86	83.22	3.89%	281,667
Mar 20, 2026	81.29	81.29	79.52	80.72	80.11	-0.33%	515,342
Mar 19, 2026	80.29	81.90	80.16	80.99	80.37	0.72%	438,707
Mar 18, 2026	79.65	80.74	79.36	80.41	79.80	-0.15%	254,054