Strategic Education, Inc. - Common Stock (STRA)

Last Price80.20

Change-0.92 (-1.13%)

NASDAQ · Last Trade: Jan 1st, 8:24 AM EST

Historical Prices For Strategic Education, Inc. - Common Stock (STRA)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	81.12	81.69	80.14	80.20	118,721	80.20
12/30/2025	80.74	81.53	80.51	81.12	113,550	81.12
12/29/2025	81.17	81.53	80.32	80.84	84,268	80.84
12/26/2025	80.95	81.28	80.24	81.15	82,219	81.15
12/24/2025	80.13	81.12	80.13	80.70	65,023	80.70
12/23/2025	80.24	80.88	79.98	80.16	367,807	80.16
12/22/2025	80.32	81.77	80.01	80.28	100,041	80.28
12/19/2025	82.56	83.13	79.64	80.42	461,059	80.42
12/18/2025	81.86	83.26	80.36	83.00	180,907	83.00
12/17/2025	80.57	82.28	80.57	81.43	202,790	81.43
12/16/2025	80.73	81.80	80.60	80.96	136,570	80.96
12/15/2025	80.50	82.38	80.15	80.41	207,262	80.41
12/12/2025	81.15	82.11	79.41	80.77	190,519	80.77
12/11/2025	79.41	81.15	79.08	80.96	175,441	80.96
12/10/2025	78.25	79.55	77.83	79.23	172,096	79.23
12/09/2025	76.67	78.26	76.67	78.25	184,662	78.25
12/08/2025	80.10	80.10	75.83	76.61	189,068	76.61
12/05/2025	80.18	80.55	79.42	80.16	146,958	80.16
12/04/2025	79.57	80.96	79.15	80.21	148,216	80.21
12/03/2025	79.09	80.74	79.09	79.63	159,384	79.63
12/02/2025	78.76	80.14	77.85	78.99	378,228	78.99
12/01/2025	76.90	78.62	76.90	78.25	165,251	78.25
11/28/2025	77.79	78.30	77.44	78.02	67,864	77.42
11/26/2025	77.10	78.79	76.89	77.80	260,702	77.20
11/25/2025	76.69	78.56	76.69	77.26	134,320	76.67
11/24/2025	77.75	78.07	75.04	76.17	235,088	75.58
11/21/2025	76.92	78.94	76.61	78.08	145,184	77.48
11/20/2025	79.05	80.05	76.91	76.92	103,624	76.33
11/19/2025	77.52	78.80	77.04	78.14	108,916	77.54
11/18/2025	77.24	78.07	75.03	77.82	109,592	77.22
11/17/2025	79.76	80.23	76.91	77.23	152,868	76.64
11/14/2025	80.34	80.68	78.64	80.04	106,442	79.42
11/13/2025	79.88	80.98	79.70	80.64	138,949	80.02
11/12/2025	79.94	81.64	79.53	79.88	159,319	79.27
11/11/2025	78.85	80.53	77.79	80.30	100,365	79.68
11/10/2025	75.77	78.78	75.75	78.42	265,059	77.82
11/07/2025	75.87	77.56	75.61	76.02	161,601	75.44
11/06/2025	79.18	80.46	75.01	75.31	212,125	74.73
11/05/2025	75.66	75.95	74.18	74.79	272,068	74.21
11/04/2025	74.84	75.67	73.65	75.03	171,770	74.45
11/03/2025	75.42	75.84	73.75	74.64	206,057	74.07
10/31/2025	78.63	78.63	75.03	75.98	184,146	75.40
10/30/2025	78.53	80.20	78.51	79.22	164,138	78.61
10/29/2025	83.33	83.77	77.32	78.25	173,475	77.65
10/28/2025	83.53	84.42	82.74	83.82	79,709	83.18
10/27/2025	83.98	84.66	83.28	83.94	78,679	83.29
10/24/2025	83.79	84.23	83.25	84.02	75,257	83.37
10/23/2025	82.87	84.08	82.50	83.69	84,663	83.05
10/22/2025	83.84	84.61	82.83	83.16	119,761	82.52
10/21/2025	81.25	83.77	80.89	83.48	98,305	82.84
10/20/2025	81.03	81.84	80.12	81.32	125,544	80.69
10/17/2025	79.44	80.78	79.07	80.48	179,495	79.86
10/16/2025	79.52	80.06	78.35	79.19	150,122	78.58
10/15/2025	79.33	81.11	79.06	79.72	128,577	79.11
10/14/2025	78.17	79.69	78.08	79.23	115,700	78.62
10/13/2025	79.19	80.15	78.15	78.47	111,494	77.87
10/10/2025	79.35	79.86	78.08	78.52	116,672	77.92
10/09/2025	80.48	80.85	79.40	79.44	134,127	78.83
10/08/2025	80.67	81.41	79.95	80.84	158,601	80.22
10/07/2025	83.52	84.24	79.74	80.20	149,860	79.58
10/06/2025	85.38	85.59	83.71	83.89	148,446	83.24
10/03/2025	86.04	86.72	85.06	85.36	131,748	84.70
10/02/2025	85.37	86.45	84.80	86.09	108,771	85.43
10/01/2025	85.53	86.20	84.91	85.75	92,247	85.09