Strategic Education Inc. (STRA)
NASDAQ: STRA
· Real-Time Price · USD
81.96
-1.04 (-1.25%)
At close: Sep 05, 2025, 3:59 PM
81.96
0.00%
After-hours: Sep 05, 2025, 04:31 PM EDT
STRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.33 | 83.78 | 81.20 | 81.96 | 81.96 | -1.25% | 109,084 |
| Sep 4, 2025 | 82.88 | 83.39 | 82.45 | 83.00 | 82.40 | 0.18% | 140,900 |
| Sep 3, 2025 | 82.24 | 83.71 | 81.92 | 82.85 | 82.25 | 0.24% | 186,400 |
| Sep 2, 2025 | 81.23 | 82.66 | 80.54 | 82.65 | 82.05 | 1.60% | 196,213 |
| Aug 29, 2025 | 81.80 | 81.80 | 80.18 | 81.35 | 80.76 | -0.20% | 130,400 |
| Aug 28, 2025 | 81.64 | 82.10 | 80.28 | 81.51 | 80.92 | -0.11% | 147,800 |
| Aug 27, 2025 | 80.85 | 81.62 | 80.56 | 81.60 | 81.01 | 0.54% | 113,600 |
| Aug 26, 2025 | 81.63 | 82.49 | 81.16 | 81.16 | 80.57 | -0.82% | 141,840 |
| Aug 25, 2025 | 82.21 | 82.50 | 81.46 | 81.83 | 81.23 | -0.26% | 115,800 |
| Aug 22, 2025 | 81.10 | 82.39 | 80.68 | 82.04 | 81.44 | 1.89% | 132,000 |
| Aug 21, 2025 | 78.81 | 80.67 | 78.81 | 80.52 | 79.94 | 1.45% | 143,300 |
| Aug 20, 2025 | 79.79 | 79.85 | 78.87 | 79.37 | 78.80 | 0.00% | 112,200 |
| Aug 19, 2025 | 79.30 | 80.50 | 78.74 | 79.37 | 78.80 | 0.48% | 124,500 |
| Aug 18, 2025 | 78.42 | 79.18 | 77.89 | 78.99 | 78.42 | 0.83% | 99,500 |
| Aug 15, 2025 | 78.16 | 78.49 | 77.19 | 78.34 | 77.77 | 0.56% | 135,900 |
| Aug 14, 2025 | 78.56 | 78.68 | 77.32 | 77.90 | 77.34 | -1.09% | 104,600 |
| Aug 13, 2025 | 78.11 | 79.47 | 77.95 | 78.76 | 78.19 | 0.83% | 112,012 |
| Aug 12, 2025 | 76.25 | 78.13 | 75.49 | 78.11 | 77.55 | 2.88% | 141,600 |
| Aug 11, 2025 | 77.28 | 77.88 | 75.68 | 75.92 | 75.37 | -1.82% | 142,639 |
| Aug 8, 2025 | 77.26 | 78.11 | 75.38 | 77.33 | 76.77 | 0.18% | 156,720 |