Skip to main content
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
78.85
+2.24 (2.92%)
At close: Jun 26, 2026, 4:00 PM EDT
79.00
+0.15 (0.19%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.9879.6676.8078.8578.852.92%644,917
Jun 25, 202677.0778.3876.2376.6176.61-0.39%152,709
Jun 24, 202677.1478.0176.3176.9176.91-0.30%218,999
Jun 23, 202677.2377.9976.2477.1477.140.90%438,581
Jun 22, 202675.2176.9274.7976.4576.451.49%350,957
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
May 14, 202679.2480.0778.8679.0378.430.37%240,294
May 13, 202678.2679.1877.7078.7478.140.27%357,053
May 12, 202678.0379.0077.7078.5377.931.19%211,311
May 11, 202680.1880.9976.7177.6177.02-3.21%276,950
May 8, 202678.9980.3378.4880.1879.571.38%209,100
May 7, 202678.5080.2378.0979.0978.490.65%260,043
May 6, 202678.9179.8778.5378.5877.98-0.46%291,944
May 5, 202677.0079.1576.4278.9478.342.56%239,670
May 4, 202677.9679.4876.4776.9776.38-1.62%467,415
May 1, 202679.6779.6777.6578.2477.64-0.20%289,690
Apr 30, 202678.3679.5377.2478.4077.80-0.72%302,378
Apr 29, 202677.0079.3576.3678.9778.371.54%294,255
Apr 28, 202676.8678.4676.0977.7777.182.38%334,024
Apr 27, 202673.5376.7673.5375.9675.383.30%448,338
Apr 24, 202673.2774.4271.6373.5372.971.86%522,219
Apr 23, 202674.8377.7169.7072.1971.64-13.67%905,566
Apr 22, 202683.7384.5482.9383.6282.980.01%335,899
Apr 21, 202683.3584.6683.0883.6182.970.49%217,024
Apr 20, 202683.2183.8982.5083.2082.57-0.01%156,038
Apr 17, 202682.5583.3282.1783.2182.581.60%141,941
Apr 16, 202680.6182.2580.6181.9081.281.84%224,374
Apr 15, 202679.2580.8678.8580.4279.811.32%154,715
Apr 14, 202679.0179.8278.8779.3778.770.29%194,068
Apr 13, 202681.0082.0378.7079.1478.54-2.52%395,732
Apr 10, 202682.4683.2379.1481.1980.57-1.54%317,208
Apr 9, 202683.4783.4781.5582.4681.83-1.21%299,917
Apr 8, 202684.6285.4583.0383.4782.83-0.13%258,069
Apr 7, 202683.8984.7983.4283.5882.94-0.33%221,443
Apr 6, 202683.5284.4382.0683.8683.220.22%263,858
Apr 2, 202682.9584.3082.2983.6883.040.59%178,333
Apr 1, 202682.9684.1181.6683.1982.560.28%232,707
Mar 31, 202683.4584.0381.6682.9682.330.59%250,121
Mar 30, 202682.1782.6580.2882.4781.841.24%360,823
Mar 27, 202682.5083.0981.2381.4680.84-2.38%293,110
Mar 26, 202682.7284.7182.7283.4582.81-0.05%278,533
Mar 25, 202682.4683.7581.1783.4982.852.13%489,232
Mar 24, 202681.4282.3679.8281.7581.13-2.52%225,489
Mar 23, 202681.5284.3381.5283.8683.223.89%281,667
Mar 20, 202681.2981.2979.5280.7280.11-0.33%515,342
Mar 19, 202680.2981.9080.1680.9980.370.72%438,707
Mar 18, 202679.6580.7479.3680.4179.80-0.15%254,054
Mar 17, 202680.2381.3080.0180.5379.921.60%359,653
Mar 16, 202680.8282.0978.8679.2678.66-1.86%241,424
Mar 13, 202679.9481.5079.0280.7680.152.00%261,770
Mar 12, 202678.5380.0677.0079.1878.580.39%454,612
Mar 11, 202679.1880.0577.8578.8778.27-0.84%391,510
Mar 10, 202681.5882.0078.2479.5478.93-3.21%269,749
Mar 9, 202682.2183.0079.6082.1881.550.39%333,459
Mar 6, 202682.9182.9180.4682.4681.24-2.02%290,161
Mar 5, 202681.6185.0981.4784.1682.913.14%392,268
Mar 4, 202685.9286.3380.7581.6080.39-5.03%683,261
Mar 3, 202682.8986.4882.3085.9284.651.75%319,369
Mar 2, 202682.2884.8881.0684.4483.192.63%393,690
Feb 27, 202679.9283.6777.0082.2881.064.94%561,071
Feb 26, 202676.6879.0675.2678.4177.253.20%437,526
Feb 25, 202675.1975.9874.1075.9874.850.73%350,905
Feb 24, 202674.9176.0074.3775.4374.310.69%352,098
Feb 23, 202676.1576.1573.7074.9173.80-1.59%309,915
Feb 20, 202675.9877.6875.5576.1274.990.32%396,929
Feb 19, 202676.5277.0175.2575.8874.75-0.90%276,869
Feb 18, 202675.8777.0175.4976.5775.430.92%242,412
Feb 17, 202675.7377.3674.5375.8774.740.98%214,912
Feb 13, 202674.0676.1172.1775.1374.021.44%261,334
Feb 12, 202677.4578.2872.7674.0672.96-4.15%354,524
Feb 11, 202681.2981.3677.1077.2776.12-4.16%235,211
Feb 10, 202679.7981.9279.5580.6279.420.89%146,301
Feb 9, 202681.0681.0679.5079.9178.72-1.78%119,025
Feb 6, 202680.6781.7179.9381.3680.151.69%189,540
Feb 5, 202681.8483.1579.2280.0178.82-1.64%306,703
Feb 4, 202680.5382.7479.6381.3480.131.43%188,559
Feb 3, 202685.5885.5878.7580.2079.01-6.71%320,430