NASDAQ : STRA
Strategic Education, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 77.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Strategic Education, Inc. (STRA) closed at 74.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 73.93 | 75.34 | 73.93 | 74.16 | 28,097 | +1.64% |
| 2026-10-30 | 78.19 | 78.305 | 72.61 | 72.96 | 348,919 | -6.23% |
| 2026-10-29 | 77.9 | 78.735 | 76.99 | 77.81 | 262,855 | +0.34% |
| 2026-10-28 | 79.44 | 79.44 | 76.242 | 77.55 | 271,669 | -2.87% |
| 2026-10-27 | 81.41 | 81.41 | 79.66 | 79.84 | 138,345 | -1.66% |
| 2026-10-26 | 81.66 | 82.12 | 80.137 | 81.19 | 217,323 | -0.67% |
| 2026-10-23 | 81.03 | 82.33 | 80.57 | 81.74 | 194,926 | +0.18% |
| 2026-10-22 | 80 | 81.63 | 79.3 | 81.59 | 191,615 | +2.56% |
| 2026-10-21 | 80.2 | 80.83 | 78.8 | 79.55 | 197,067 | -1.55% |
| 2026-10-20 | 82.44 | 83.01 | 80.62 | 80.8 | 190,289 | -0.49% |
| 2026-10-19 | 81.17 | 81.9 | 80.49 | 81.2 | 248,292 | -0.16% |
| 2026-10-16 | 82.66 | 82.66 | 80.29 | 81.33 | 265,933 | -1.29% |
| 2026-10-15 | 81.86 | 83.632 | 81.86 | 82.39 | 253,073 | +1.75% |
| 2026-10-14 | 81.01 | 81.66 | 79.34 | 80.97 | 607,380 | -1.12% |
| 2026-10-13 | 82.71 | 83.13 | 81.82 | 81.89 | 179,244 | -0.07% |
| 2026-10-12 | 82.86 | 83.24 | 81.49 | 81.95 | 185,521 | -0.53% |
| 2026-10-09 | 82.51 | 83.38 | 82.05 | 82.39 | 238,488 | +0.00% |
| 2026-10-08 | 80.9 | 82.85 | 80.66 | 82.39 | 421,477 | +2.12% |
| 2026-10-07 | 79.24 | 80.84 | 79.24 | 80.68 | 441,802 | +1.08% |
| 2026-10-06 | 79.68 | 79.95 | 78.98 | 79.82 | 176,272 | +0.68% |
| 2026-10-05 | 79.59 | 80.33 | 78.97 | 79.28 | 172,201 | -0.55% |
| 2026-10-02 | 79.88 | 80.67 | 79.545 | 79.72 | 187,719 | +1.18% |
| 2026-10-01 | 78.19 | 80.46 | 78.19 | 78.79 | 329,133 | +1.44% |
| 2026-09-30 | 75.78 | 78.22 | 75.54 | 77.67 | 380,490 | +2.49% |
| 2026-09-29 | 75.36 | 76.46 | 74.93 | 75.78 | 214,922 | -0.17% |
| 2026-09-28 | 76.78 | 76.955 | 75 | 75.91 | 266,130 | -1.20% |
| 2026-09-25 | 79.65 | 79.65 | 76.63 | 76.83 | 308,850 | -3.75% |
| 2026-09-24 | 78.67 | 79.98 | 78.54 | 79.82 | 243,268 | +2.02% |
| 2026-09-23 | 76.46 | 79.59 | 75.715 | 78.24 | 254,475 | +2.31% |
| 2026-09-22 | 79.63 | 80.11 | 76.16 | 76.47 | 365,911 | -2.62% |
| 2026-09-21 | 79.87 | 79.87 | 78.505 | 78.53 | 273,976 | -1.64% |
| 2026-09-18 | 79.81 | 79.87 | 76.96 | 79.84 | 1,094,478 | -0.72% |
| 2026-09-17 | 81.41 | 82.19 | 80.16 | 80.42 | 254,473 | -1.34% |
| 2026-09-16 | 82.47 | 83.81 | 80.48 | 81.51 | 398,157 | -1.94% |
| 2026-09-15 | 82.3 | 85.14 | 81.785 | 83.12 | 190,202 | +0.47% |
| 2026-09-14 | 82.74 | 84.78 | 81.97 | 82.73 | 287,365 | +1.31% |
| 2026-09-11 | 81.82 | 82.12 | 81.165 | 81.66 | 317,445 | +0.78% |
| 2026-09-10 | 81.9 | 82.25 | 80.85 | 81.03 | 300,570 | -0.80% |
| 2026-09-09 | 80.99 | 81.77 | 80.27 | 81.68 | 281,884 | +0.29% |
| 2026-09-08 | 81.23 | 81.66 | 80 | 81.44 | 169,332 | -0.18% |
| 2026-09-04 | 80.46 | 81.91 | 79.89 | 81.59 | 220,235 | +0.36% |
| 2026-09-03 | 82.77 | 82.82 | 80.86 | 81.9 | 245,107 | -0.33% |
| 2026-09-02 | 83.41 | 84.06 | 81.958 | 82.17 | 271,319 | -1.38% |
| 2026-09-01 | 82.48 | 84.7 | 82.48 | 83.32 | 355,578 | +0.58% |
| 2026-08-31 | 84.47 | 85.185 | 82.8 | 82.84 | 227,681 | -2.13% |
| 2026-08-28 | 86.08 | 86.76 | 84.008 | 84.64 | 203,464 | -1.10% |
| 2026-08-27 | 84.75 | 86.37 | 84.135 | 85.58 | 197,378 | +0.32% |
| 2026-08-26 | 85.33 | 86.57 | 84.47 | 85.31 | 211,384 | -0.84% |
| 2026-08-25 | 83.24 | 86.68 | 82.86 | 86.03 | 285,180 | +2.42% |
| 2026-08-24 | 83.49 | 85.86 | 83.49 | 84 | 155,908 | +0.70% |
| 2026-08-21 | 82.6 | 83.59 | 81.18 | 83.42 | 239,859 | +1.26% |
| 2026-08-20 | 82.05 | 83.3 | 81.67 | 82.38 | 155,238 | -0.47% |
| 2026-08-19 | 82.61 | 83.79 | 81.54 | 82.77 | 244,114 | +0.99% |
| 2026-08-18 | 81.93 | 82.92 | 80.97 | 81.96 | 186,965 | +1.57% |
| 2026-08-17 | 81.41 | 81.8 | 80.51 | 80.69 | 315,785 | -1.99% |
| 2026-08-14 | 82.33 | 82.4 | 80.66 | 82.33 | 266,581 | +0.32% |
| 2026-08-13 | 80.85 | 82.27 | 80.4 | 82.07 | 222,717 | +2.56% |
| 2026-08-12 | 79.48 | 80.1 | 77.85 | 80.02 | 296,232 | +0.05% |
| 2026-08-11 | 80.67 | 81.97 | 79.86 | 79.98 | 210,217 | -1.80% |
| 2026-08-10 | 84 | 85.02 | 81.24 | 81.45 | 289,072 | -4.04% |
| 2026-08-07 | 82.31 | 85.15 | 81.6 | 84.88 | 308,148 | +2.93% |
| 2026-08-06 | 83.56 | 83.8 | 77.81 | 82.46 | 454,200 | -1.32% |
| 2026-08-05 | 84.59 | 84.95 | 83.19 | 83.56 | 216,153 | -0.18% |
| 2026-08-04 | 82.17 | 84.11 | 82.17 | 83.71 | 296,531 | +0.01% |
| 2026-08-03 | 83.24 | 84.71 | 82.8 | 83.7 | 272,671 | +2.07% |
| 2026-07-31 | 84.01 | 86.575 | 80.69 | 82 | 291,982 | -3.62% |
| 2026-07-30 | 87.48 | 89.73 | 84.72 | 85.08 | 636,386 | -2.90% |
| 2026-07-29 | 78.29 | 87.86 | 78.29 | 87.62 | 724,668 | +7.65% |
| 2026-07-28 | 79.24 | 81.93 | 78.415 | 81.39 | 447,596 | +3.62% |
| 2026-07-27 | 76.09 | 78.93 | 76.09 | 78.55 | 246,774 | +3.85% |
| 2026-07-24 | 75.51 | 76.04 | 75.01 | 75.64 | 134,341 | +0.85% |
| 2026-07-23 | 73.37 | 75.13 | 73.37 | 75 | 222,641 | +1.43% |
| 2026-07-22 | 75.65 | 76.105 | 72.91 | 73.94 | 291,173 | -2.12% |
| 2026-07-21 | 74.91 | 75.99 | 73.76 | 75.54 | 290,902 | -0.28% |
| 2026-07-20 | 76.53 | 76.94 | 75.5 | 75.75 | 181,586 | -1.02% |
| 2026-07-17 | 77.48 | 77.7 | 75.63 | 76.53 | 225,652 | -1.49% |
| 2026-07-16 | 76.33 | 78.535 | 73.955 | 77.69 | 353,616 | +2.49% |
| 2026-07-15 | 83.75 | 83.75 | 75.42 | 75.805 | 731,863 | -9.84% |
| 2026-07-14 | 84.86 | 85.83 | 83.24 | 84.08 | 249,423 | -1.91% |
| 2026-07-13 | 83.93 | 86.02 | 83.93 | 85.72 | 246,579 | +1.83% |
| 2026-07-10 | 84.01 | 84.49 | 83.29 | 84.18 | 157,810 | +0.84% |
| 2026-07-09 | 82.06 | 83.86 | 81.99 | 83.48 | 276,105 | +0.85% |
| 2026-07-08 | 83.87 | 84.25 | 82.67 | 82.78 | 200,326 | -1.38% |
| 2026-07-07 | 83.48 | 84.37 | 82.6 | 83.94 | 358,370 | +2.05% |
| 2026-07-06 | 80.23 | 82.89 | 79.93 | 82.25 | 223,358 | +1.57% |
| 2026-07-02 | 79.6 | 81.345 | 79 | 80.98 | 187,778 | +2.26% |
| 2026-07-01 | 77.32 | 80 | 76.585 | 79.19 | 215,834 | +3.35% |
| 2026-06-30 | 76.99 | 77.58 | 76.48 | 76.62 | 217,073 | -0.62% |
| 2026-06-29 | 78.49 | 79 | 76.98 | 77.1 | 342,744 | -2.22% |
| 2026-06-26 | 76.98 | 79.66 | 76.8 | 78.85 | 669,005 | +2.92% |
| 2026-06-25 | 77.065 | 78.38 | 76.23 | 76.61 | 156,012 | -0.39% |
| 2026-06-24 | 77.14 | 78.005 | 76.31 | 76.91 | 222,783 | -0.30% |
| 2026-06-23 | 77.23 | 77.99 | 76.24 | 77.14 | 439,003 | +0.90% |
| 2026-06-22 | 75.21 | 76.92 | 74.79 | 76.45 | 354,117 | +1.49% |
| 2026-06-18 | 75.185 | 75.585 | 74.13 | 75.33 | 540,538 | +0.21% |
| 2026-06-17 | 74.91 | 75.765 | 74.43 | 75.17 | 216,807 | -0.13% |
| 2026-06-16 | 74.51 | 75.8 | 74.4 | 75.27 | 297,477 | +1.67% |
| 2026-06-15 | 76.88 | 77.375 | 73.015 | 74.03 | 377,209 | -4.37% |
| 2026-06-12 | 79.84 | 80.04 | 77.335 | 77.41 | 256,994 | -3.06% |
| 2026-06-11 | 81.51 | 81.685 | 79.78 | 79.85 | 227,483 | -2.05% |
| 2026-06-10 | 80.95 | 82.9 | 79.8 | 81.52 | 211,309 | +1.25% |
| 2026-06-09 | 80.74 | 82.15 | 79.72 | 80.51 | 290,186 | -0.41% |
| 2026-06-08 | 80.86 | 82.39 | 80.76 | 80.84 | 139,829 | -0.91% |
| 2026-06-05 | 81.13 | 82.508 | 81.13 | 81.58 | 187,254 | +1.29% |
| 2026-06-04 | 79.97 | 82.15 | 79.91 | 80.54 | 223,189 | +1.88% |
| 2026-06-03 | 78.26 | 79.14 | 77.63 | 79.05 | 176,483 | -0.14% |
| 2026-06-02 | 78.94 | 80 | 78.05 | 79.16 | 190,523 | -0.29% |
| 2026-06-01 | 76.78 | 79.4 | 76.04 | 79.39 | 254,031 | +3.44% |
| 2026-05-29 | 77.2 | 77.935 | 76.48 | 76.75 | 243,382 | -0.58% |
| 2026-05-28 | 77.35 | 78.5 | 76.565 | 77.2 | 196,019 | -0.12% |
| 2026-05-27 | 77.52 | 78.76 | 76.15 | 77.29 | 409,140 | -0.69% |
| 2026-05-26 | 78.01 | 78.8 | 76.97 | 77.83 | 177,629 | -0.85% |
| 2026-05-22 | 78.1 | 78.745 | 77.76 | 78.5 | 163,601 | +0.37% |
| 2026-05-21 | 79.16 | 79.845 | 76.02 | 78.81 | 269,702 | -1.48% |
| 2026-05-20 | 80.04 | 80.28 | 78.712 | 79.99 | 232,961 | -0.06% |
| 2026-05-19 | 81.5 | 82.075 | 79.885 | 80.04 | 272,970 | -1.17% |
| 2026-05-18 | 78.77 | 81.35 | 77.79 | 80.99 | 265,833 | +2.79% |
| 2026-05-15 | 79.04 | 79.3 | 78.085 | 78.79 | 279,719 | -0.30% |
| 2026-05-14 | 79.24 | 80.065 | 78.86 | 79.03 | 240,294 | +0.37% |
| 2026-05-13 | 78.26 | 79.175 | 77.695 | 78.74 | 357,053 | +0.27% |