Skip to main content
Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
77.77
+1.81 (2.38%)
At close: Apr 28, 2026, 4:00 PM EDT
77.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:28 PM EDT

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.8678.4676.0977.7877.782.40%317,652
Apr 27, 202673.5376.7673.5375.9675.963.30%448,337
Apr 24, 202673.2774.4271.6373.5373.531.86%467,157
Apr 23, 202674.8377.7169.7072.1972.19-13.67%905,199
Apr 22, 202683.7384.5482.9383.6283.620.01%330,881
Apr 21, 202683.3584.6683.0883.6183.610.49%216,974
Apr 20, 202683.2183.8982.5083.2083.20-0.01%146,318
Apr 17, 202682.5583.3282.1783.2183.211.60%141,741
Apr 16, 202680.6182.2580.6181.9081.901.84%205,635
Apr 15, 202679.2580.8678.8580.4280.421.32%154,685
Apr 14, 202679.0179.8278.8779.3779.370.29%193,307
Apr 13, 202681.0082.0378.7079.1479.14-2.52%395,731
Apr 10, 202682.4683.2379.1481.1981.19-1.54%317,207
Apr 9, 202683.4783.4781.5582.4682.46-1.21%299,917
Apr 8, 202684.6285.4583.0383.4783.47-0.13%258,065
Apr 7, 202683.8984.7983.4283.5883.58-0.33%221,331
Apr 6, 202683.5284.4382.0683.8683.860.22%263,853
Apr 2, 202682.9584.3082.2983.6883.680.59%178,331
Apr 1, 202682.9684.1181.6683.1983.190.28%219,480
Mar 31, 202683.4584.0381.6682.9682.960.59%250,116
Mar 30, 202682.1782.6580.2882.4782.471.24%360,310
Mar 27, 202682.5083.0981.2381.4681.46-2.38%282,835
Mar 26, 202682.7284.7182.7283.4583.45-0.05%273,474
Mar 25, 202682.4683.7581.1783.4983.492.13%489,232
Mar 24, 202681.4282.3679.8281.7581.75-2.52%225,489
Mar 23, 202681.5284.3381.5283.8683.863.89%281,667
Mar 20, 202681.2981.2979.5280.7280.72-0.33%515,342
Mar 19, 202680.2981.9080.1680.9980.990.72%438,707
Mar 18, 202679.6580.7479.3680.4180.41-0.15%254,054
Mar 17, 202680.2381.3080.0180.5380.531.60%359,653
Mar 16, 202680.8282.0978.8679.2679.26-1.86%241,424
Mar 13, 202679.9481.5079.0280.7680.762.00%261,770
Mar 12, 202678.5380.0677.0079.1879.180.39%454,612
Mar 11, 202679.1880.0577.8578.8778.87-0.84%391,510
Mar 10, 202681.5882.0078.2479.5479.54-3.21%269,749
Mar 9, 202682.2183.0079.6082.1882.18-0.34%333,459
Mar 6, 202682.9182.9180.4682.4681.86-2.02%290,161
Mar 5, 202681.6185.0981.4784.1683.553.14%392,268
Mar 4, 202685.9286.3380.7581.6081.01-5.03%683,261
Mar 3, 202682.8986.4882.3085.9285.291.75%319,369
Mar 2, 202682.2884.8881.0684.4483.832.63%393,690
Feb 27, 202679.9283.6777.0082.2881.684.94%561,071
Feb 26, 202676.6879.0675.2678.4177.843.20%437,526
Feb 25, 202675.1975.9874.1075.9875.430.73%350,905
Feb 24, 202674.9176.0074.3775.4374.880.69%352,098
Feb 23, 202676.1576.1573.7074.9174.36-1.59%309,915
Feb 20, 202675.9877.6875.5576.1275.570.32%396,929
Feb 19, 202676.5277.0175.2575.8875.33-0.90%276,869
Feb 18, 202675.8777.0175.4976.5776.010.92%242,412
Feb 17, 202675.7377.3674.5375.8775.320.98%214,912
Feb 13, 202674.0676.1172.1775.1374.581.44%261,334
Feb 12, 202677.4578.2872.7674.0673.52-4.15%354,524
Feb 11, 202681.2981.3677.1077.2776.71-4.16%235,211
Feb 10, 202679.7981.9279.5580.6280.030.89%146,301
Feb 9, 202681.0681.0679.5079.9179.33-1.78%119,025
Feb 6, 202680.6781.7179.9381.3680.771.69%189,540
Feb 5, 202681.8483.1579.2280.0179.43-1.64%306,703
Feb 4, 202680.5382.7479.6381.3480.751.43%188,559
Feb 3, 202685.5885.5878.7580.2079.61-6.71%320,430
Feb 2, 202684.5386.7683.8585.9685.331.11%138,171
Jan 30, 202683.9385.3883.8085.0284.400.54%177,324
Jan 29, 202684.8385.7081.7884.5683.940.30%193,391
Jan 28, 202684.5785.8083.6884.3183.700.44%187,065
Jan 27, 202684.6585.4383.4583.9483.33-1.13%109,862
Jan 26, 202685.3486.1683.9584.9084.28-0.84%108,380
Jan 23, 202686.0186.4484.6185.6285.00-0.80%96,742
Jan 22, 202685.9487.3885.7086.3185.680.71%106,832
Jan 21, 202684.3485.7184.3485.7085.082.32%189,257
Jan 20, 202683.6684.1783.2083.7683.15-0.19%93,279
Jan 16, 202684.1484.5083.2083.9283.31-0.71%111,032
Jan 15, 202683.6385.5283.6384.5283.910.84%117,284
Jan 14, 202683.4084.1082.9383.8283.210.05%131,427
Jan 13, 202683.8884.1283.2083.7883.17-0.19%130,910
Jan 12, 202683.3984.9382.6883.9483.330.74%134,878
Jan 9, 202683.2684.4982.6683.3282.71-0.08%136,702
Jan 8, 202681.1983.3980.8283.3982.781.96%492,955
Jan 7, 202685.8185.8181.2581.7981.19-4.42%592,958
Jan 6, 202684.0985.9583.9585.5784.950.94%282,726
Jan 5, 202678.6685.9078.5384.7784.157.88%365,980
Jan 2, 202680.0081.0578.4278.5878.01-2.02%137,503
Dec 31, 202581.1281.6980.1480.2079.62-1.13%118,721
Dec 30, 202580.7481.5380.5181.1280.530.35%113,550
Dec 29, 202581.1781.5380.3280.8480.25-0.38%84,268
Dec 26, 202580.9581.2980.2481.1580.560.56%82,219
Dec 24, 202580.1381.1280.1380.7080.110.67%65,023
Dec 23, 202580.2480.8879.9980.1679.58-0.15%299,307
Dec 22, 202580.3281.7780.0180.2879.70-0.17%100,043
Dec 19, 202582.5683.1379.6480.4279.83-3.11%461,059
Dec 18, 202581.8683.2680.3683.0082.401.93%180,907
Dec 17, 202580.5782.2980.5781.4380.840.58%202,802
Dec 16, 202580.7381.8080.6080.9680.370.68%136,570
Dec 15, 202580.5082.3880.1580.4179.82-0.45%207,262
Dec 12, 202581.1582.1279.4180.7780.18-0.23%190,519
Dec 11, 202579.4181.1579.0880.9680.372.18%175,441
Dec 10, 202578.2579.5577.8379.2378.651.25%172,096
Dec 9, 202576.6778.2676.6778.2577.682.14%184,662
Dec 8, 202580.1080.1075.8376.6176.05-4.43%189,073
Dec 5, 202580.1880.5579.4280.1679.58-0.06%146,958
Dec 4, 202579.5780.9679.1580.2179.630.73%148,216
Dec 3, 202579.0980.7479.0979.6379.050.81%159,384