Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	81.23	81.66	80.00	81.44	81.44	-0.18%	166,734
Sep 4, 2026	80.46	81.91	79.89	81.59	81.59	0.36%	169,173
Sep 3, 2026	82.77	82.82	80.86	81.90	81.30	-0.33%	245,104
Sep 2, 2026	83.41	84.06	81.96	82.17	81.57	-1.38%	271,319
Sep 1, 2026	82.48	84.70	82.48	83.32	82.71	0.58%	355,578
Aug 31, 2026	84.47	85.19	82.80	82.84	82.23	-2.13%	227,681
Aug 28, 2026	86.08	86.76	84.01	84.64	84.02	-1.10%	203,464
Aug 27, 2026	84.75	86.37	84.14	85.58	84.95	0.32%	197,378
Aug 26, 2026	85.33	86.57	84.47	85.31	84.69	-0.84%	211,384
Aug 25, 2026	83.24	86.68	82.86	86.03	85.40	2.42%	285,180
Aug 24, 2026	83.49	85.86	83.49	84.00	83.38	0.70%	155,908
Aug 21, 2026	82.60	83.59	81.18	83.42	82.81	1.26%	239,859
Aug 20, 2026	82.05	83.30	81.67	82.38	81.78	-0.47%	155,238
Aug 19, 2026	82.61	83.79	81.54	82.77	82.16	0.99%	244,114
Aug 18, 2026	81.93	82.92	80.97	81.96	81.36	1.57%	186,965
Aug 17, 2026	81.41	81.80	80.51	80.69	80.10	-1.99%	315,785
Aug 14, 2026	82.33	82.40	80.66	82.33	81.73	0.32%	266,581
Aug 13, 2026	80.85	82.27	80.40	82.07	81.47	2.56%	222,717
Aug 12, 2026	79.48	80.10	77.85	80.02	79.43	0.05%	296,232
Aug 11, 2026	80.67	81.97	79.86	79.98	79.39	-1.80%	210,217
Aug 10, 2026	84.00	85.02	81.24	81.45	80.85	-4.04%	289,072
Aug 7, 2026	82.31	85.15	81.60	84.88	84.26	2.93%	308,148
Aug 6, 2026	83.56	83.80	77.81	82.46	81.86	-1.32%	454,200
Aug 5, 2026	84.59	84.95	83.19	83.56	82.95	-0.18%	216,153
Aug 4, 2026	82.17	84.11	82.17	83.71	83.10	0.01%	296,531
Aug 3, 2026	83.24	84.71	82.80	83.70	83.09	2.07%	272,671
Jul 31, 2026	84.01	86.58	80.69	82.00	81.40	-3.62%	291,982
Jul 30, 2026	87.48	89.73	84.72	85.08	84.46	-2.90%	636,386
Jul 29, 2026	78.29	87.86	78.29	87.62	86.98	7.65%	724,668
Jul 28, 2026	79.24	81.93	78.42	81.39	80.79	3.62%	447,596
Jul 27, 2026	76.09	78.93	76.09	78.55	77.97	3.85%	246,774
Jul 24, 2026	75.51	76.04	75.01	75.64	75.09	0.85%	134,341
Jul 23, 2026	73.37	75.13	73.37	75.00	74.45	1.43%	222,641
Jul 22, 2026	75.65	76.11	72.91	73.94	73.40	-2.12%	291,173
Jul 21, 2026	74.91	75.99	73.76	75.54	74.99	-0.28%	290,902
Jul 20, 2026	76.53	76.94	75.50	75.75	75.20	-1.02%	181,586
Jul 17, 2026	77.48	77.70	75.63	76.53	75.97	-1.49%	225,652
Jul 16, 2026	76.33	78.54	73.96	77.69	77.12	2.49%	353,616
Jul 15, 2026	83.75	83.75	75.42	75.81	75.25	-9.84%	731,863
Jul 14, 2026	84.86	85.83	83.24	84.08	83.46	-1.91%	249,423
Jul 13, 2026	83.93	86.02	83.93	85.72	85.09	1.83%	246,579
Jul 10, 2026	84.01	84.49	83.29	84.18	83.56	0.84%	157,810
Jul 9, 2026	82.06	83.86	81.99	83.48	82.87	0.85%	276,105
Jul 8, 2026	83.87	84.25	82.67	82.78	82.17	-1.38%	200,326
Jul 7, 2026	83.48	84.37	82.60	83.94	83.33	2.05%	358,370
Jul 6, 2026	80.23	82.89	79.93	82.25	81.65	1.57%	223,358
Jul 2, 2026	79.60	81.35	79.00	80.98	80.39	2.26%	187,778
Jul 1, 2026	77.32	80.00	76.59	79.19	78.61	3.35%	215,834
Jun 30, 2026	76.99	77.58	76.48	76.62	76.06	-0.62%	217,073
Jun 29, 2026	78.49	79.00	76.98	77.10	76.54	-2.22%	342,744