Strategic Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	86.42	86.89	85.32	85.89	85.89	-0.28%	439,325
Jun 26, 2025	85.25	86.17	84.93	86.13	86.13	1.26%	130,001
Jun 25, 2025	87.07	87.07	85.01	85.06	85.06	-1.74%	103,762
Jun 24, 2025	87.69	88.50	86.17	86.57	86.57	-0.54%	181,408
Jun 23, 2025	86.23	87.13	85.40	87.04	87.04	0.97%	165,330
Jun 20, 2025	84.29	86.51	84.29	86.20	86.20	2.36%	352,241
Jun 18, 2025	83.42	84.72	83.41	84.21	84.21	0.59%	157,728
Jun 17, 2025	83.53	84.56	82.90	83.72	83.72	-0.42%	118,260
Jun 16, 2025	84.59	85.02	83.78	84.07	84.07	0.14%	115,970
Jun 13, 2025	83.25	84.25	82.84	83.95	83.95	-0.53%	101,900
Jun 12, 2025	84.39	84.89	83.68	84.40	84.40	-0.14%	122,288
Jun 11, 2025	83.03	84.86	83.03	84.52	84.52	1.87%	235,417
Jun 10, 2025	85.89	86.42	82.59	82.97	82.97	-2.95%	243,443
Jun 9, 2025	89.50	89.77	85.18	85.49	85.49	-4.38%	213,468
Jun 6, 2025	90.59	91.13	88.99	89.41	89.41	-0.21%	131,848
Jun 5, 2025	90.77	91.15	89.28	89.60	89.60	-1.64%	129,939
Jun 4, 2025	91.72	92.22	90.60	91.09	91.09	-0.81%	106,486
Jun 3, 2025	92.12	93.45	90.86	91.83	91.83	-0.47%	155,267
Jun 2, 2025	90.82	92.56	90.14	92.26	92.26	1.13%	133,361
May 30, 2025	90.22	91.61	89.52	91.23	91.23	1.12%	146,895
May 29, 2025	90.14	90.92	89.28	90.22	90.22	0.29%	163,839
May 28, 2025	89.71	90.30	89.05	89.96	89.96	0.46%	101,952
May 27, 2025	88.09	89.76	87.62	89.55	89.55	2.37%	176,338
May 23, 2025	86.13	87.72	86.12	87.48	87.48	-0.10%	122,961
May 22, 2025	88.14	88.93	87.51	87.57	86.97	-0.91%	116,724
May 21, 2025	89.44	89.86	88.11	88.37	87.77	-2.03%	116,125
May 20, 2025	90.29	90.97	89.75	90.20	89.59	-0.42%	171,871
May 19, 2025	89.11	90.78	89.11	90.58	89.96	0.32%	126,105
May 16, 2025	88.83	90.29	88.38	90.29	89.68	1.80%	245,912
May 15, 2025	88.29	89.29	87.49	88.69	88.09	0.51%	99,200
May 14, 2025	88.95	89.28	87.03	88.24	87.64	-1.14%	175,688
May 13, 2025	89.03	89.80	88.15	89.26	88.65	0.27%	265,098
May 12, 2025	91.31	91.50	87.50	89.02	88.41	-0.27%	226,411
May 9, 2025	88.53	89.45	88.03	89.26	88.65	1.20%	221,060
May 8, 2025	88.59	89.02	87.76	88.20	87.60	-0.18%	108,877
May 7, 2025	88.63	89.94	87.92	88.36	87.76	0.63%	359,518
May 6, 2025	85.49	88.11	85.49	87.81	87.21	2.00%	267,723
May 5, 2025	84.72	87.25	84.22	86.09	85.50	1.69%	175,712
May 2, 2025	82.15	84.70	82.15	84.66	84.08	4.15%	256,045
May 1, 2025	81.24	82.58	80.87	81.29	80.74	-0.36%	213,922
Apr 30, 2025	81.25	81.88	80.48	81.58	81.02	-0.74%	199,110
Apr 29, 2025	79.92	82.49	79.92	82.19	81.63	2.23%	304,531
Apr 28, 2025	80.65	81.80	79.88	80.40	79.85	-0.65%	193,630
Apr 25, 2025	79.36	81.55	78.58	80.93	80.38	1.14%	221,119
Apr 24, 2025	88.00	88.00	79.42	80.02	79.48	-0.16%	263,900
Apr 23, 2025	79.85	81.34	79.46	80.15	79.60	1.80%	263,954
Apr 22, 2025	78.35	79.38	77.16	78.73	78.19	1.40%	249,557
Apr 21, 2025	79.32	79.69	77.01	77.64	77.11	-3.03%	204,062
Apr 17, 2025	78.60	80.34	78.26	80.07	79.53	1.78%	154,754
Apr 16, 2025	78.46	80.55	78.20	78.67	78.13	0.14%	171,358