Strategic Education, Inc. (STRA)
NASDAQ: STRA · Real-Time Price · USD
89.02
-0.24 (-0.27%)
At close: May 12, 2025, 4:00 PM
89.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 91.31 | 91.50 | 87.50 | 89.02 | 89.02 | -0.27% | 224,182 |
| May 9, 2025 | 88.53 | 89.45 | 88.03 | 89.26 | 89.26 | 1.20% | 221,060 |
| May 8, 2025 | 88.59 | 89.02 | 87.76 | 88.20 | 88.20 | -0.18% | 108,877 |
| May 7, 2025 | 88.63 | 89.94 | 87.92 | 88.36 | 88.36 | 0.63% | 359,518 |
| May 6, 2025 | 85.49 | 88.11 | 85.49 | 87.81 | 87.81 | 2.00% | 267,723 |
| May 5, 2025 | 84.72 | 87.25 | 84.22 | 86.09 | 86.09 | 1.69% | 175,712 |
| May 2, 2025 | 82.15 | 84.70 | 82.15 | 84.66 | 84.66 | 4.15% | 256,045 |
| May 1, 2025 | 81.24 | 82.58 | 80.87 | 81.29 | 81.29 | -0.36% | 213,922 |
| Apr 30, 2025 | 81.25 | 81.88 | 80.48 | 81.58 | 81.58 | -0.74% | 199,110 |
| Apr 29, 2025 | 79.92 | 82.49 | 79.92 | 82.19 | 82.19 | 2.23% | 304,531 |
| Apr 28, 2025 | 80.65 | 81.80 | 79.88 | 80.40 | 80.40 | -0.65% | 193,630 |
| Apr 25, 2025 | 79.36 | 81.55 | 78.58 | 80.93 | 80.93 | 1.14% | 221,119 |
| Apr 24, 2025 | 88.00 | 88.00 | 79.42 | 80.02 | 80.02 | -0.16% | 263,900 |
| Apr 23, 2025 | 79.85 | 81.34 | 79.46 | 80.15 | 80.15 | 1.80% | 263,954 |
| Apr 22, 2025 | 78.35 | 79.38 | 77.16 | 78.73 | 78.73 | 1.40% | 249,557 |
| Apr 21, 2025 | 79.32 | 79.69 | 77.01 | 77.64 | 77.64 | -3.03% | 204,062 |
| Apr 17, 2025 | 78.60 | 80.34 | 78.26 | 80.07 | 80.07 | 1.78% | 154,754 |
| Apr 16, 2025 | 78.46 | 80.55 | 78.20 | 78.67 | 78.67 | 0.14% | 171,358 |
| Apr 15, 2025 | 77.00 | 79.61 | 76.89 | 78.56 | 78.56 | 1.68% | 288,168 |
| Apr 14, 2025 | 78.15 | 78.18 | 74.28 | 77.26 | 77.26 | -0.68% | 364,466 |
| Apr 11, 2025 | 78.94 | 80.52 | 77.12 | 77.79 | 77.79 | -1.09% | 220,770 |
| Apr 10, 2025 | 79.48 | 80.89 | 77.78 | 78.65 | 78.65 | -3.43% | 360,378 |
| Apr 9, 2025 | 77.00 | 81.68 | 76.20 | 81.44 | 81.44 | 5.64% | 242,834 |
| Apr 8, 2025 | 80.87 | 81.09 | 76.27 | 77.09 | 77.09 | -1.08% | 233,711 |
| Apr 7, 2025 | 79.66 | 82.39 | 77.11 | 77.93 | 77.93 | -3.87% | 330,497 |
| Apr 4, 2025 | 80.26 | 82.17 | 79.17 | 81.07 | 81.07 | -1.43% | 318,223 |
| Apr 3, 2025 | 82.93 | 83.44 | 81.59 | 82.25 | 82.25 | -3.82% | 278,813 |
| Apr 2, 2025 | 84.08 | 85.54 | 83.36 | 85.52 | 85.52 | 0.83% | 238,649 |
| Apr 1, 2025 | 83.40 | 85.44 | 82.79 | 84.82 | 84.82 | 1.02% | 226,042 |
| Mar 31, 2025 | 84.65 | 85.15 | 83.60 | 83.96 | 83.96 | -1.98% | 230,489 |
| Mar 28, 2025 | 85.98 | 86.25 | 84.48 | 85.66 | 85.66 | -0.71% | 132,269 |
| Mar 27, 2025 | 84.62 | 86.35 | 84.50 | 86.27 | 86.27 | 2.11% | 128,580 |
| Mar 26, 2025 | 83.32 | 84.51 | 83.32 | 84.49 | 84.49 | 1.51% | 112,288 |
| Mar 25, 2025 | 82.80 | 83.62 | 82.19 | 83.23 | 83.23 | 0.27% | 129,441 |
| Mar 24, 2025 | 83.40 | 83.72 | 82.47 | 83.01 | 83.01 | 0.78% | 162,451 |
| Mar 21, 2025 | 81.90 | 83.25 | 81.32 | 82.37 | 82.37 | 0.41% | 466,859 |
| Mar 20, 2025 | 80.90 | 82.56 | 80.64 | 82.03 | 82.03 | 0.40% | 129,534 |
| Mar 19, 2025 | 80.15 | 82.02 | 80.15 | 81.70 | 81.70 | 2.16% | 154,136 |
| Mar 18, 2025 | 79.72 | 81.16 | 79.32 | 79.97 | 79.97 | 0.31% | 214,400 |
| Mar 17, 2025 | 79.39 | 80.92 | 79.00 | 79.72 | 79.72 | -0.23% | 193,884 |
| Mar 14, 2025 | 79.50 | 80.80 | 79.10 | 79.90 | 79.90 | 0.96% | 166,874 |
| Mar 13, 2025 | 79.91 | 80.79 | 78.71 | 79.14 | 79.14 | -0.96% | 116,985 |
| Mar 12, 2025 | 81.49 | 81.49 | 79.41 | 79.91 | 79.91 | -0.10% | 250,953 |
| Mar 11, 2025 | 82.08 | 83.60 | 79.85 | 79.99 | 79.99 | -2.89% | 241,765 |
| Mar 10, 2025 | 82.21 | 83.06 | 81.34 | 82.37 | 82.37 | -1.15% | 214,430 |
| Mar 7, 2025 | 83.30 | 83.82 | 80.89 | 83.33 | 82.73 | 0.04% | 178,513 |
| Mar 6, 2025 | 82.84 | 84.40 | 82.14 | 83.30 | 82.70 | 1.23% | 195,319 |
| Mar 5, 2025 | 81.31 | 82.71 | 81.31 | 82.29 | 81.70 | 1.13% | 150,882 |
| Mar 4, 2025 | 80.44 | 82.70 | 80.09 | 81.37 | 80.78 | 0.20% | 167,263 |
| Mar 3, 2025 | 80.40 | 81.40 | 78.43 | 81.21 | 80.62 | 0.84% | 267,343 |