Skip to main content
logo
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
81.39
+2.84 (3.62%)
At close: Jul 28, 2026, 4:00 PM EDT
82.00
+0.61 (0.75%)
After-hours: Jul 28, 2026, 7:40 PM EDT

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202679.2481.9378.4281.3981.393.62%430,309
Jul 27, 202676.0978.9376.0978.5578.553.85%246,772
Jul 24, 202675.5176.0475.0175.6475.640.85%134,307
Jul 23, 202673.3775.1373.3775.0075.001.43%222,640
Jul 22, 202675.6576.1172.9173.9473.94-2.12%290,879
Jul 21, 202674.9175.9973.7675.5475.54-0.28%290,900
Jul 20, 202676.5376.9475.5075.7575.75-1.02%181,584
Jul 17, 202677.4877.7075.6376.5376.53-1.49%225,652
Jul 16, 202676.3378.5473.9677.6977.692.49%353,616
Jul 15, 202683.7583.7575.4275.8175.81-9.84%725,586
Jul 14, 202684.8685.8383.2484.0884.08-1.91%249,114
Jul 13, 202683.9386.0283.9385.7285.721.83%246,576
Jul 10, 202684.0184.4983.2984.1884.180.84%157,810
Jul 9, 202682.0683.8681.9983.4883.480.85%274,678
Jul 8, 202683.8784.2582.6782.7882.78-1.38%199,108
Jul 7, 202683.4884.3782.6083.9483.942.05%347,998
Jul 6, 202680.2382.8979.9382.2582.251.57%221,744
Jul 2, 202679.6081.3579.0080.9880.982.26%183,360
Jul 1, 202677.3280.0076.5979.1979.193.35%214,567
Jun 30, 202676.9977.5876.4876.6276.62-0.62%217,073
Jun 29, 202678.4979.0076.9877.1077.10-2.22%342,744
Jun 26, 202676.9879.6676.8078.8578.852.92%669,005
Jun 25, 202677.0778.3876.2376.6176.61-0.39%156,012
Jun 24, 202677.1478.0176.3176.9176.91-0.30%222,783
Jun 23, 202677.2377.9976.2477.1477.140.90%439,003
Jun 22, 202675.2176.9274.7976.4576.451.49%354,117
Jun 18, 202675.1975.5974.1375.3375.330.21%540,538
Jun 17, 202674.9175.7774.4375.1775.17-0.13%216,807
Jun 16, 202674.5175.8074.4075.2775.271.67%297,477
Jun 15, 202676.8877.3873.0274.0374.03-4.37%377,209
Jun 12, 202679.8480.0477.3477.4177.41-3.06%256,994
Jun 11, 202681.5181.6979.7879.8579.85-2.05%227,483
Jun 10, 202680.9582.9079.8081.5281.521.25%211,309
Jun 9, 202680.7482.1579.7280.5180.51-0.41%290,186
Jun 8, 202680.8682.3980.7680.8480.84-0.91%139,829
Jun 5, 202681.1382.5181.1381.5881.581.29%187,254
Jun 4, 202679.9782.1579.9180.5480.541.88%223,189
Jun 3, 202678.2679.1477.6379.0579.05-0.14%176,483
Jun 2, 202678.9480.0078.0579.1679.16-0.29%190,523
Jun 1, 202676.7879.4076.0479.3979.393.44%254,031
May 29, 202677.2077.9476.4876.7576.75-0.58%243,382
May 28, 202677.3578.5076.5777.2077.20-0.12%196,019
May 27, 202677.5278.7676.1577.2977.29-0.69%409,140
May 26, 202678.0178.8076.9777.8377.83-0.85%177,629
May 22, 202678.1078.7577.7678.5078.500.37%163,601
May 21, 202679.1679.8576.0278.8178.21-1.48%269,702
May 20, 202680.0480.2878.7179.9979.38-0.06%232,961
May 19, 202681.5082.0879.8980.0479.43-1.17%272,970
May 18, 202678.7781.3577.7980.9980.372.79%265,833
May 15, 202679.0479.3078.0978.7978.19-0.30%279,719