Strategic Education, Inc. STRA
NASDAQ · United States · Consumer Services
$77.67+1.89 (+2.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.67 | +2.49% | $75.78 | $78.22 | $75.54 | 326.60K |
| 2026-09-29 | $75.78 | -0.17% | $75.36 | $76.46 | $74.93 | 214.90K |
| 2026-09-28 | $75.91 | -1.20% | $76.78 | $76.96 | $75.00 | 266.10K |
| 2026-09-25 | $76.83 | -3.75% | $79.65 | $79.65 | $76.63 | 308.80K |
| 2026-09-24 | $79.82 | +2.02% | $78.67 | $79.98 | $78.54 | 243.30K |
| 2026-09-23 | $78.24 | +2.31% | $76.46 | $79.59 | $75.72 | 254.50K |
| 2026-09-22 | $76.47 | -2.62% | $79.63 | $80.11 | $76.16 | 365.90K |
| 2026-09-21 | $78.53 | -1.64% | $79.87 | $79.87 | $78.51 | 274.00K |
| 2026-09-18 | $79.84 | -0.72% | $79.81 | $79.87 | $76.96 | 1.09M |
| 2026-09-17 | $80.42 | -1.34% | $81.41 | $82.19 | $80.16 | 254.50K |
| 2026-09-16 | $81.51 | -1.94% | $82.47 | $83.81 | $80.48 | 398.20K |
| 2026-09-15 | $83.12 | +0.47% | $82.30 | $85.14 | $81.79 | 190.20K |
| 2026-09-14 | $82.73 | +1.31% | $82.74 | $84.78 | $81.97 | 287.40K |
| 2026-09-11 | $81.66 | +0.78% | $81.82 | $82.12 | $81.17 | 317.40K |
| 2026-09-10 | $81.03 | -0.80% | $81.90 | $82.25 | $80.85 | 300.60K |
| 2026-09-09 | $81.68 | +0.29% | $80.99 | $81.77 | $80.27 | 281.90K |
| 2026-09-08 | $81.44 | -0.18% | $81.23 | $81.66 | $80.00 | 169.30K |
| 2026-09-04 | $81.59 | -0.38% | $80.46 | $81.91 | $79.89 | 220.20K |
| 2026-09-03 | $81.90 | -0.33% | $82.77 | $82.82 | $80.86 | 245.10K |
| 2026-09-02 | $82.17 | -1.38% | $83.41 | $84.06 | $81.96 | 271.30K |
| 2026-09-01 | $83.32 | +0.58% | $82.48 | $84.70 | $82.48 | 355.60K |
| 2026-08-31 | $82.84 | -2.13% | $84.47 | $85.19 | $82.80 | 227.70K |
| 2026-08-28 | $84.64 | -1.10% | $86.08 | $86.76 | $84.01 | 203.50K |
| 2026-08-27 | $85.58 | +0.32% | $84.75 | $86.37 | $84.14 | 197.40K |
| 2026-08-26 | $85.31 | -0.84% | $85.33 | $86.57 | $84.47 | 211.40K |
| 2026-08-25 | $86.03 | +2.42% | $83.24 | $86.68 | $82.86 | 285.20K |
| 2026-08-24 | $84.00 | +0.70% | $83.49 | $85.86 | $83.49 | 155.90K |
| 2026-08-21 | $83.42 | +1.26% | $82.60 | $83.59 | $81.18 | 239.90K |
| 2026-08-20 | $82.38 | -0.47% | $82.05 | $83.30 | $81.67 | 155.20K |
| 2026-08-19 | $82.77 | +0.99% | $82.61 | $83.79 | $81.54 | 244.10K |
| 2026-08-18 | $81.96 | +1.57% | $81.93 | $82.92 | $80.97 | 187.00K |
| 2026-08-17 | $80.69 | -1.99% | $81.41 | $81.80 | $80.51 | 315.80K |
| 2026-08-14 | $82.33 | +0.32% | $82.33 | $82.40 | $80.66 | 266.60K |
| 2026-08-13 | $82.07 | +2.56% | $80.85 | $82.27 | $80.40 | 222.70K |
| 2026-08-12 | $80.02 | +0.05% | $79.48 | $80.10 | $77.85 | 296.20K |
| 2026-08-11 | $79.98 | -1.80% | $80.67 | $81.97 | $79.86 | 210.20K |
| 2026-08-10 | $81.45 | -4.04% | $84.00 | $85.02 | $81.24 | 289.10K |
| 2026-08-07 | $84.88 | +2.93% | $82.31 | $85.15 | $81.60 | 308.10K |
| 2026-08-06 | $82.46 | -1.32% | $83.56 | $83.80 | $77.81 | 454.20K |
| 2026-08-05 | $83.56 | -0.18% | $84.59 | $84.95 | $83.19 | 216.20K |
| 2026-08-04 | $83.71 | +0.01% | $82.17 | $84.11 | $82.17 | 296.50K |
| 2026-08-03 | $83.70 | +2.07% | $83.24 | $84.71 | $82.80 | 272.70K |
| 2026-07-31 | $82.00 | -3.62% | $84.01 | $86.58 | $80.69 | 292.00K |
| 2026-07-30 | $85.08 | -2.90% | $87.48 | $89.73 | $84.72 | 636.40K |
| 2026-07-29 | $87.62 | +7.65% | $78.29 | $87.86 | $78.29 | 724.60K |
| 2026-07-28 | $81.39 | +3.62% | $79.24 | $81.93 | $78.42 | 447.60K |
| 2026-07-27 | $78.55 | +3.85% | $76.09 | $78.93 | $76.09 | 246.80K |
| 2026-07-24 | $75.64 | +0.85% | $75.51 | $76.04 | $75.01 | 134.30K |
| 2026-07-23 | $75.00 | +1.43% | $73.37 | $75.13 | $73.37 | 222.60K |
| 2026-07-22 | $73.94 | -2.12% | $75.65 | $76.11 | $72.91 | 291.20K |
| 2026-07-21 | $75.54 | -0.28% | $74.91 | $75.99 | $73.76 | 290.90K |
| 2026-07-20 | $75.75 | -1.02% | $76.53 | $76.94 | $75.50 | 181.60K |
| 2026-07-17 | $76.53 | -1.49% | $77.48 | $77.70 | $75.63 | 225.70K |
| 2026-07-16 | $77.69 | +2.48% | $76.33 | $78.54 | $73.96 | 353.60K |
| 2026-07-15 | $75.81 | -9.84% | $83.75 | $83.75 | $75.42 | 731.90K |
| 2026-07-14 | $84.08 | -1.91% | $84.86 | $85.83 | $83.24 | 249.40K |
| 2026-07-13 | $85.72 | +1.83% | $83.93 | $86.02 | $83.93 | 246.60K |
| 2026-07-10 | $84.18 | +0.84% | $84.01 | $84.49 | $83.29 | 157.80K |
| 2026-07-09 | $83.48 | +0.85% | $82.06 | $83.86 | $81.99 | 276.10K |
| 2026-07-08 | $82.78 | -1.38% | $83.87 | $84.25 | $82.67 | 200.30K |
| 2026-07-07 | $83.94 | +2.05% | $83.48 | $84.37 | $82.60 | 358.40K |
| 2026-07-06 | $82.25 | +1.57% | $80.23 | $82.89 | $79.93 | 223.40K |
| 2026-07-02 | $80.98 | +2.26% | $79.60 | $81.35 | $79.00 | 187.80K |
| 2026-07-01 | $79.19 | +3.35% | $77.32 | $80.00 | $76.59 | 215.80K |
| 2026-06-30 | $76.62 | -0.62% | $76.99 | $77.58 | $76.48 | 217.10K |
| 2026-06-29 | $77.10 | -2.22% | $78.49 | $79.00 | $76.98 | 342.70K |
| 2026-06-26 | $78.85 | +2.92% | $76.98 | $79.66 | $76.80 | 669.00K |
| 2026-06-25 | $76.61 | -0.39% | $77.07 | $78.38 | $76.23 | 156.00K |
| 2026-06-24 | $76.91 | -0.30% | $77.14 | $78.01 | $76.31 | 222.80K |
| 2026-06-23 | $77.14 | +0.90% | $77.23 | $77.99 | $76.24 | 439.00K |
| 2026-06-22 | $76.45 | +1.49% | $75.21 | $76.92 | $74.79 | 354.10K |
| 2026-06-18 | $75.33 | +0.21% | $75.19 | $75.59 | $74.13 | 540.50K |
| 2026-06-17 | $75.17 | -0.13% | $74.91 | $75.77 | $74.43 | 216.70K |
| 2026-06-16 | $75.27 | +1.67% | $74.51 | $75.80 | $74.40 | 297.50K |
| 2026-06-15 | $74.03 | -4.37% | $76.88 | $77.38 | $73.02 | 377.20K |
| 2026-06-12 | $77.41 | -3.06% | $79.84 | $80.04 | $77.34 | 257.00K |
| 2026-06-11 | $79.85 | -2.05% | $81.51 | $81.69 | $79.78 | 227.50K |
| 2026-06-10 | $81.52 | +1.25% | $80.95 | $82.90 | $79.80 | 211.30K |
| 2026-06-09 | $80.51 | -0.41% | $80.74 | $82.15 | $79.72 | 290.20K |
| 2026-06-08 | $80.84 | -0.91% | $80.86 | $82.39 | $80.76 | 139.80K |
| 2026-06-05 | $81.58 | +1.29% | $81.13 | $82.51 | $81.13 | 187.30K |
| 2026-06-04 | $80.54 | +1.88% | $79.97 | $82.15 | $79.91 | 223.20K |
| 2026-06-03 | $79.05 | -0.14% | $78.26 | $79.14 | $77.63 | 176.50K |
| 2026-06-02 | $79.16 | -0.29% | $78.94 | $80.00 | $78.05 | 190.50K |
| 2026-06-01 | $79.39 | +3.44% | $76.78 | $79.40 | $76.04 | 254.00K |
| 2026-05-29 | $76.75 | -0.58% | $77.20 | $77.94 | $76.48 | 243.40K |
| 2026-05-28 | $77.20 | -0.12% | $77.35 | $78.50 | $76.57 | 196.00K |
| 2026-05-27 | $77.29 | -0.69% | $77.52 | $78.76 | $76.15 | 409.10K |
| 2026-05-26 | $77.83 | -0.85% | $78.01 | $78.80 | $76.97 | 177.60K |
| 2026-05-22 | $78.50 | -0.39% | $78.10 | $78.75 | $77.76 | 163.60K |