Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
80.16
-0.05 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
80.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.18 | 80.55 | 79.42 | 80.16 | 80.16 | -0.06% | 146,958 |
| Dec 4, 2025 | 79.57 | 80.96 | 79.15 | 80.21 | 80.21 | 0.73% | 148,216 |
| Dec 3, 2025 | 79.09 | 80.74 | 79.09 | 79.63 | 79.63 | 0.81% | 159,384 |
| Dec 2, 2025 | 78.76 | 80.14 | 77.85 | 78.99 | 78.99 | 0.95% | 378,228 |
| Dec 1, 2025 | 76.90 | 78.62 | 76.90 | 78.25 | 78.25 | 0.29% | 165,251 |
| Nov 28, 2025 | 77.79 | 78.30 | 77.44 | 78.02 | 77.42 | 0.28% | 67,864 |
| Nov 26, 2025 | 77.10 | 78.79 | 76.89 | 77.80 | 77.20 | 0.70% | 260,702 |
| Nov 25, 2025 | 76.69 | 78.56 | 76.69 | 77.26 | 76.67 | 1.43% | 134,320 |
| Nov 24, 2025 | 77.75 | 78.07 | 75.04 | 76.17 | 75.58 | -2.45% | 236,424 |
| Nov 21, 2025 | 76.92 | 78.94 | 76.62 | 78.08 | 77.48 | 1.51% | 145,184 |
| Nov 20, 2025 | 79.05 | 80.05 | 76.91 | 76.92 | 76.33 | -1.56% | 103,624 |
| Nov 19, 2025 | 77.52 | 78.80 | 77.04 | 78.14 | 77.54 | 0.41% | 108,941 |
| Nov 18, 2025 | 77.24 | 78.07 | 75.03 | 77.82 | 77.22 | 0.76% | 109,592 |
| Nov 17, 2025 | 79.76 | 80.23 | 76.91 | 77.23 | 76.64 | -3.51% | 152,868 |
| Nov 14, 2025 | 80.34 | 80.68 | 78.65 | 80.04 | 79.42 | -0.74% | 106,442 |
| Nov 13, 2025 | 79.88 | 80.98 | 79.70 | 80.64 | 80.02 | 0.95% | 138,949 |
| Nov 12, 2025 | 79.94 | 81.65 | 79.53 | 79.88 | 79.27 | -0.52% | 159,319 |
| Nov 11, 2025 | 78.85 | 80.53 | 77.79 | 80.30 | 79.68 | 2.40% | 100,365 |
| Nov 10, 2025 | 75.77 | 78.78 | 75.75 | 78.42 | 77.82 | 3.16% | 265,059 |
| Nov 7, 2025 | 75.87 | 77.56 | 75.62 | 76.02 | 75.44 | 0.94% | 161,601 |
| Nov 6, 2025 | 79.18 | 80.46 | 75.01 | 75.31 | 74.73 | 0.70% | 212,125 |
| Nov 5, 2025 | 75.66 | 75.95 | 74.18 | 74.79 | 74.21 | -0.32% | 272,068 |
| Nov 4, 2025 | 74.84 | 75.67 | 73.65 | 75.03 | 74.45 | 0.52% | 171,770 |
| Nov 3, 2025 | 75.42 | 75.84 | 73.75 | 74.64 | 74.07 | -1.76% | 206,057 |
| Oct 31, 2025 | 78.63 | 78.63 | 75.03 | 75.98 | 75.40 | -4.09% | 184,146 |
| Oct 30, 2025 | 78.53 | 80.20 | 78.51 | 79.22 | 78.61 | 1.24% | 164,138 |
| Oct 29, 2025 | 83.33 | 83.77 | 77.32 | 78.25 | 77.65 | -6.65% | 173,475 |
| Oct 28, 2025 | 83.53 | 84.42 | 82.74 | 83.82 | 83.18 | -0.14% | 79,709 |
| Oct 27, 2025 | 83.98 | 84.66 | 83.28 | 83.94 | 83.29 | -0.10% | 78,679 |
| Oct 24, 2025 | 83.79 | 84.23 | 83.26 | 84.02 | 83.37 | 0.39% | 75,257 |
| Oct 23, 2025 | 82.87 | 84.08 | 82.50 | 83.69 | 83.05 | 0.64% | 84,663 |
| Oct 22, 2025 | 83.84 | 84.61 | 82.83 | 83.16 | 82.52 | -0.38% | 119,761 |
| Oct 21, 2025 | 81.25 | 83.77 | 80.90 | 83.48 | 82.84 | 2.66% | 98,305 |
| Oct 20, 2025 | 81.03 | 81.85 | 80.12 | 81.32 | 80.69 | 1.04% | 125,544 |
| Oct 17, 2025 | 79.44 | 80.78 | 79.07 | 80.48 | 79.86 | 1.63% | 179,495 |
| Oct 16, 2025 | 79.52 | 80.06 | 78.35 | 79.19 | 78.58 | -0.66% | 150,122 |
| Oct 15, 2025 | 79.33 | 81.11 | 79.06 | 79.72 | 79.11 | 0.62% | 128,577 |
| Oct 14, 2025 | 78.17 | 79.69 | 78.08 | 79.23 | 78.62 | 0.97% | 115,701 |
| Oct 13, 2025 | 79.19 | 80.15 | 78.15 | 78.47 | 77.87 | -0.06% | 111,494 |
| Oct 10, 2025 | 79.35 | 79.86 | 78.08 | 78.52 | 77.92 | -1.16% | 116,672 |
| Oct 9, 2025 | 80.48 | 80.85 | 79.40 | 79.44 | 78.83 | -1.73% | 134,127 |
| Oct 8, 2025 | 80.67 | 81.41 | 79.95 | 80.84 | 80.22 | 0.80% | 158,601 |
| Oct 7, 2025 | 83.52 | 84.24 | 79.74 | 80.20 | 79.58 | -4.40% | 149,860 |
| Oct 6, 2025 | 85.38 | 85.60 | 83.71 | 83.89 | 83.24 | -1.72% | 148,446 |
| Oct 3, 2025 | 86.04 | 86.72 | 85.06 | 85.36 | 84.70 | -0.85% | 131,748 |
| Oct 2, 2025 | 85.37 | 86.45 | 84.80 | 86.09 | 85.43 | 0.40% | 108,771 |
| Oct 1, 2025 | 85.53 | 86.20 | 84.91 | 85.75 | 85.09 | -0.30% | 92,247 |
| Sep 30, 2025 | 85.51 | 86.08 | 85.04 | 86.01 | 85.35 | 0.36% | 100,489 |
| Sep 29, 2025 | 85.24 | 86.34 | 84.88 | 85.70 | 85.04 | 0.74% | 173,809 |
| Sep 26, 2025 | 83.80 | 85.32 | 83.80 | 85.07 | 84.42 | 1.36% | 171,536 |
| Sep 25, 2025 | 83.45 | 84.36 | 83.07 | 83.93 | 83.28 | 0.45% | 184,960 |
| Sep 24, 2025 | 83.35 | 84.43 | 83.27 | 83.55 | 82.91 | -0.11% | 76,180 |
| Sep 23, 2025 | 83.94 | 84.19 | 83.01 | 83.64 | 83.00 | -0.21% | 123,962 |
| Sep 22, 2025 | 82.14 | 84.12 | 81.92 | 83.82 | 83.18 | 2.21% | 166,644 |
| Sep 19, 2025 | 83.20 | 84.12 | 81.74 | 82.01 | 81.38 | -1.25% | 502,877 |
| Sep 18, 2025 | 82.22 | 83.27 | 81.79 | 83.05 | 82.41 | 1.35% | 174,739 |
| Sep 17, 2025 | 81.28 | 83.19 | 81.16 | 81.94 | 81.31 | 0.63% | 183,007 |
| Sep 16, 2025 | 80.85 | 81.98 | 79.87 | 81.43 | 80.80 | 0.40% | 249,475 |
| Sep 15, 2025 | 82.95 | 83.50 | 80.98 | 81.11 | 80.48 | -2.07% | 227,898 |
| Sep 12, 2025 | 83.77 | 84.18 | 82.80 | 82.82 | 82.18 | -1.84% | 199,856 |
| Sep 11, 2025 | 81.42 | 84.41 | 81.23 | 84.37 | 83.72 | 3.97% | 162,686 |
| Sep 10, 2025 | 82.31 | 82.31 | 80.66 | 81.15 | 80.53 | -1.67% | 141,405 |
| Sep 9, 2025 | 83.39 | 83.39 | 80.92 | 82.53 | 81.90 | -0.72% | 137,642 |
| Sep 8, 2025 | 82.56 | 83.72 | 81.49 | 83.13 | 82.49 | 1.43% | 188,156 |
| Sep 5, 2025 | 82.33 | 83.78 | 81.20 | 81.96 | 81.33 | -1.25% | 109,295 |
| Sep 4, 2025 | 82.88 | 83.39 | 82.45 | 83.00 | 81.77 | 0.18% | 140,888 |
| Sep 3, 2025 | 82.24 | 83.71 | 81.92 | 82.85 | 81.62 | 0.24% | 186,390 |
| Sep 2, 2025 | 81.23 | 82.66 | 80.54 | 82.65 | 81.42 | 1.60% | 196,213 |
| Aug 29, 2025 | 81.80 | 81.80 | 80.18 | 81.35 | 80.14 | -0.20% | 130,400 |
| Aug 28, 2025 | 81.64 | 82.10 | 80.28 | 81.51 | 80.30 | -0.11% | 147,792 |
| Aug 27, 2025 | 80.85 | 81.62 | 80.56 | 81.60 | 80.39 | 0.54% | 113,581 |
| Aug 26, 2025 | 81.63 | 82.49 | 81.16 | 81.16 | 79.95 | -0.81% | 141,840 |
| Aug 25, 2025 | 82.21 | 82.50 | 81.46 | 81.83 | 80.61 | -0.26% | 115,771 |
| Aug 22, 2025 | 81.10 | 82.39 | 80.68 | 82.04 | 80.82 | 1.88% | 131,976 |
| Aug 21, 2025 | 78.81 | 80.67 | 78.81 | 80.52 | 79.32 | 1.45% | 143,282 |
| Aug 20, 2025 | 79.79 | 79.85 | 78.87 | 79.37 | 78.19 | - | 112,151 |
| Aug 19, 2025 | 79.30 | 80.50 | 78.74 | 79.37 | 78.19 | 0.48% | 124,458 |
| Aug 18, 2025 | 78.42 | 79.18 | 77.89 | 78.99 | 77.82 | 0.83% | 99,492 |
| Aug 15, 2025 | 78.16 | 78.49 | 77.19 | 78.34 | 77.18 | 0.56% | 135,854 |
| Aug 14, 2025 | 78.56 | 78.68 | 77.32 | 77.90 | 76.74 | -1.09% | 104,594 |
| Aug 13, 2025 | 78.11 | 79.47 | 77.95 | 78.76 | 77.59 | 0.83% | 112,012 |
| Aug 12, 2025 | 76.25 | 78.13 | 75.49 | 78.11 | 76.95 | 2.88% | 141,551 |
| Aug 11, 2025 | 77.28 | 77.88 | 75.68 | 75.92 | 74.79 | -1.82% | 142,639 |
| Aug 8, 2025 | 77.26 | 78.11 | 75.38 | 77.33 | 76.18 | 0.18% | 156,720 |
| Aug 7, 2025 | 78.14 | 78.91 | 76.30 | 77.19 | 76.04 | -1.17% | 166,711 |
| Aug 6, 2025 | 75.28 | 78.30 | 74.99 | 78.10 | 76.94 | 4.36% | 268,915 |
| Aug 5, 2025 | 74.20 | 75.20 | 73.30 | 74.84 | 73.73 | 1.31% | 213,485 |
| Aug 4, 2025 | 74.89 | 75.17 | 72.89 | 73.87 | 72.77 | -1.35% | 160,234 |
| Aug 1, 2025 | 74.00 | 75.14 | 73.61 | 74.88 | 73.77 | 0.99% | 225,967 |
| Jul 31, 2025 | 73.56 | 75.20 | 72.25 | 74.15 | 73.04 | -0.14% | 334,644 |
| Jul 30, 2025 | 75.39 | 78.45 | 73.07 | 74.25 | 73.15 | -6.54% | 314,033 |
| Jul 29, 2025 | 79.48 | 79.88 | 78.56 | 79.45 | 78.27 | 0.70% | 187,576 |
| Jul 28, 2025 | 78.31 | 79.19 | 78.09 | 78.90 | 77.73 | 0.64% | 213,720 |
| Jul 25, 2025 | 77.94 | 79.21 | 77.56 | 78.40 | 77.23 | 0.99% | 241,143 |
| Jul 24, 2025 | 77.61 | 78.76 | 77.01 | 77.63 | 76.48 | -0.59% | 228,554 |
| Jul 23, 2025 | 78.00 | 79.10 | 76.23 | 78.09 | 76.93 | 0.50% | 195,888 |
| Jul 22, 2025 | 77.61 | 78.36 | 77.33 | 77.70 | 76.55 | 0.05% | 201,944 |
| Jul 21, 2025 | 79.67 | 80.54 | 77.32 | 77.66 | 76.51 | -2.20% | 182,031 |
| Jul 18, 2025 | 80.59 | 80.73 | 79.33 | 79.41 | 78.23 | -0.76% | 119,516 |
| Jul 17, 2025 | 79.36 | 80.29 | 79.05 | 80.02 | 78.83 | 0.83% | 228,087 |