Skip to main content
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
82.46
-1.70 (-2.02%)
At close: Mar 6, 2026, 4:00 PM EST
82.46
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:20 PM EST

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202682.9182.9180.4681.14--3.59%109,924
Mar 5, 202681.6185.0981.4784.1684.163.14%392,268
Mar 4, 202685.9286.3380.7581.6081.60-5.03%668,557
Mar 3, 202682.8986.4882.3085.9285.921.75%319,324
Mar 2, 202682.2884.8881.0684.4484.442.63%393,690
Feb 27, 202679.9283.6777.0082.2882.284.94%559,088
Feb 26, 202676.6879.0675.2678.4178.413.20%425,863
Feb 25, 202675.1975.9874.1075.9875.980.73%348,338
Feb 24, 202674.9176.0074.3775.4375.430.69%346,243
Feb 23, 202676.1576.1573.7074.9174.91-1.59%303,531
Feb 20, 202675.9877.6875.5576.1276.120.32%385,484
Feb 19, 202676.5277.0175.2575.8875.88-0.90%276,869
Feb 18, 202675.8777.0175.4976.5776.570.92%242,277
Feb 17, 202675.7377.3674.5375.8775.870.98%214,912
Feb 13, 202674.0676.1172.1775.1375.131.44%261,333
Feb 12, 202677.4578.2872.7674.0674.06-4.15%348,854
Feb 11, 202681.2981.3677.1077.2777.27-4.16%234,936
Feb 10, 202679.7981.9279.5580.6280.620.89%145,741
Feb 9, 202681.0681.0679.5079.9179.91-1.78%119,025
Feb 6, 202680.6781.7179.9381.3681.361.69%189,540
Feb 5, 202681.8483.1579.2280.0180.01-1.64%306,579
Feb 4, 202680.5382.7479.6381.3481.341.43%188,559
Feb 3, 202685.5885.5878.7580.2080.20-6.71%320,430
Feb 2, 202684.5386.7683.8585.9685.961.11%138,171
Jan 30, 202683.9385.3883.8085.0285.020.54%177,303
Jan 29, 202684.8385.7081.7884.5684.560.30%193,358
Jan 28, 202684.5785.8083.6884.3184.310.44%187,040
Jan 27, 202684.6585.4383.4583.9483.94-1.13%109,856
Jan 26, 202685.3486.1683.9584.9084.90-0.84%108,380
Jan 23, 202686.0186.4484.6185.6285.62-0.80%96,742
Jan 22, 202685.9487.3885.7086.3186.310.71%106,832
Jan 21, 202684.3485.7184.3485.7085.702.32%189,257
Jan 20, 202683.6684.1783.2083.7683.76-0.19%93,279
Jan 16, 202684.1484.5083.2083.9283.92-0.71%111,032
Jan 15, 202683.6385.5283.6384.5284.520.84%117,284
Jan 14, 202683.4084.1082.9383.8283.820.05%131,427
Jan 13, 202683.8884.1283.2083.7883.78-0.19%130,910
Jan 12, 202683.3984.9382.6883.9483.940.74%134,878
Jan 9, 202683.2684.4982.6683.3283.32-0.08%136,702
Jan 8, 202681.1983.3980.8283.3983.391.96%492,955
Jan 7, 202685.8185.8181.2581.7981.79-4.42%592,958
Jan 6, 202684.0985.9583.9585.5785.570.94%282,703
Jan 5, 202678.6685.9078.5384.7784.777.88%365,937
Jan 2, 202680.0081.0578.4278.5878.58-2.02%137,499
Dec 31, 202581.1281.6980.1480.2080.20-1.13%118,721
Dec 30, 202580.7481.5380.5181.1281.120.35%113,550
Dec 29, 202581.1781.5380.3280.8480.84-0.38%84,268
Dec 26, 202580.9581.2980.2481.1581.150.56%79,919
Dec 24, 202580.1381.1280.1380.7080.700.67%65,023
Dec 23, 202580.2480.8879.9980.1680.16-0.15%162,521
Dec 22, 202580.3281.7780.0180.2880.28-0.17%92,941
Dec 19, 202582.5683.1379.6480.4280.42-3.11%460,177
Dec 18, 202581.8683.2680.3683.0083.001.93%180,907
Dec 17, 202580.5782.2980.5781.4381.430.58%202,802
Dec 16, 202580.7381.8080.6080.9680.960.68%136,570
Dec 15, 202580.5082.3880.1580.4180.41-0.45%207,262
Dec 12, 202581.1582.1279.4180.7780.77-0.23%190,519
Dec 11, 202579.4181.1579.0880.9680.962.18%175,441
Dec 10, 202578.2579.5577.8379.2379.231.25%172,096
Dec 9, 202576.6778.2676.6778.2578.252.14%184,662
Dec 8, 202580.1080.1075.8376.6176.61-4.43%189,073
Dec 5, 202580.1880.5579.4280.1680.16-0.06%146,958
Dec 4, 202579.5780.9679.1580.2180.210.73%148,216
Dec 3, 202579.0980.7479.0979.6379.630.81%159,384
Dec 2, 202578.7680.1477.8578.9978.990.95%378,228
Dec 1, 202576.9078.6276.9078.2578.250.29%165,251
Nov 28, 202577.7978.3077.4478.0277.420.28%67,864
Nov 26, 202577.1078.7976.8977.8077.200.70%260,702
Nov 25, 202576.6978.5676.6977.2676.671.43%134,320
Nov 24, 202577.7578.0775.0476.1775.58-2.45%236,424
Nov 21, 202576.9278.9476.6278.0877.481.51%145,184
Nov 20, 202579.0580.0576.9176.9276.33-1.56%103,624
Nov 19, 202577.5278.8077.0478.1477.540.41%108,941
Nov 18, 202577.2478.0775.0377.8277.220.76%109,592
Nov 17, 202579.7680.2376.9177.2376.64-3.51%152,868
Nov 14, 202580.3480.6878.6580.0479.42-0.74%106,442
Nov 13, 202579.8880.9879.7080.6480.020.95%138,949
Nov 12, 202579.9481.6579.5379.8879.27-0.52%159,319
Nov 11, 202578.8580.5377.7980.3079.682.40%100,365
Nov 10, 202575.7778.7875.7578.4277.823.16%265,059
Nov 7, 202575.8777.5675.6276.0275.440.94%161,601
Nov 6, 202579.1880.4675.0175.3174.730.70%212,125
Nov 5, 202575.6675.9574.1874.7974.21-0.32%272,068
Nov 4, 202574.8475.6773.6575.0374.450.52%171,770
Nov 3, 202575.4275.8473.7574.6474.07-1.76%206,057
Oct 31, 202578.6378.6375.0375.9875.40-4.09%184,146
Oct 30, 202578.5380.2078.5179.2278.611.24%164,138
Oct 29, 202583.3383.7777.3278.2577.65-6.65%173,475
Oct 28, 202583.5384.4282.7483.8283.18-0.14%79,709
Oct 27, 202583.9884.6683.2883.9483.29-0.10%78,679
Oct 24, 202583.7984.2383.2684.0283.370.39%75,257
Oct 23, 202582.8784.0882.5083.6983.050.64%84,663
Oct 22, 202583.8484.6182.8383.1682.52-0.38%119,761
Oct 21, 202581.2583.7780.9083.4882.842.66%98,305
Oct 20, 202581.0381.8580.1281.3280.691.04%125,544
Oct 17, 202579.4480.7879.0780.4879.861.63%179,495
Oct 16, 202579.5280.0678.3579.1978.58-0.66%150,122
Oct 15, 202579.3381.1179.0679.7279.110.62%128,577
Oct 14, 202578.1779.6978.0879.2378.620.97%115,701
Oct 13, 202579.1980.1578.1578.4777.87-0.06%111,494