Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
75.78
-0.13 (-0.17%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Strategic Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 75.36 | 76.46 | 74.93 | 75.78 | 75.78 | -0.17% | 214,919 |
| Sep 28, 2026 | 76.78 | 76.96 | 75.00 | 75.91 | 75.91 | -1.20% | 194,541 |
| Sep 25, 2026 | 79.65 | 79.65 | 76.63 | 76.83 | 76.83 | -3.75% | 191,347 |
| Sep 24, 2026 | 78.67 | 79.98 | 78.54 | 79.82 | 79.82 | 2.02% | 243,256 |
| Sep 23, 2026 | 76.46 | 79.59 | 75.72 | 78.24 | 78.24 | 2.31% | 254,474 |
| Sep 22, 2026 | 79.63 | 80.11 | 76.16 | 76.47 | 76.47 | -2.62% | 365,911 |
| Sep 21, 2026 | 79.87 | 79.87 | 78.51 | 78.53 | 78.53 | -1.64% | 273,976 |
| Sep 18, 2026 | 79.81 | 79.87 | 76.96 | 79.84 | 79.84 | -0.72% | 1,094,478 |
| Sep 17, 2026 | 81.41 | 82.19 | 80.16 | 80.42 | 80.42 | -1.34% | 254,473 |
| Sep 16, 2026 | 82.47 | 83.81 | 80.48 | 81.51 | 81.51 | -1.94% | 398,157 |
| Sep 15, 2026 | 82.30 | 85.14 | 81.79 | 83.12 | 83.12 | 0.47% | 190,202 |
| Sep 14, 2026 | 82.74 | 84.78 | 81.97 | 82.73 | 82.73 | 1.31% | 287,365 |
| Sep 11, 2026 | 81.82 | 82.12 | 81.17 | 81.66 | 81.66 | 0.78% | 317,445 |
| Sep 10, 2026 | 81.90 | 82.25 | 80.85 | 81.03 | 81.03 | -0.80% | 300,570 |
| Sep 9, 2026 | 80.99 | 81.77 | 80.27 | 81.68 | 81.68 | 0.29% | 281,884 |
| Sep 8, 2026 | 81.23 | 81.66 | 80.00 | 81.44 | 81.44 | -0.18% | 169,332 |
| Sep 4, 2026 | 80.46 | 81.91 | 79.89 | 81.59 | 81.59 | 0.36% | 220,235 |
| Sep 3, 2026 | 82.77 | 82.82 | 80.86 | 81.90 | 81.30 | -0.33% | 245,107 |
| 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 |