Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	83.87	84.25	82.67	82.78	82.78	-1.38%	199,108
Jul 7, 2026	83.48	84.37	82.60	83.94	83.94	2.05%	347,998
Jul 6, 2026	80.23	82.89	79.93	82.25	82.25	1.57%	221,744
Jul 2, 2026	79.60	81.35	79.00	80.98	80.98	2.26%	183,360
Jul 1, 2026	77.32	80.00	76.59	79.19	79.19	3.35%	214,567
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
Jun 5, 2026	81.13	82.51	81.13	81.58	81.58	1.29%	187,254
Jun 4, 2026	79.97	82.15	79.91	80.54	80.54	1.88%	223,189
Jun 3, 2026	78.26	79.14	77.63	79.05	79.05	-0.14%	176,483
Jun 2, 2026	78.94	80.00	78.05	79.16	79.16	-0.29%	190,523
Jun 1, 2026	76.78	79.40	76.04	79.39	79.39	3.44%	254,031
May 29, 2026	77.20	77.94	76.48	76.75	76.75	-0.58%	243,382
May 28, 2026	77.35	78.50	76.57	77.20	77.20	-0.12%	196,019
May 27, 2026	77.52	78.76	76.15	77.29	77.29	-0.69%	409,140
May 26, 2026	78.01	78.80	76.97	77.83	77.83	-0.85%	177,629
May 22, 2026	78.10	78.75	77.76	78.50	78.50	0.37%	163,601
May 21, 2026	79.16	79.85	76.02	78.81	78.21	-1.48%	269,702
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