Strategic Education Inc. (STRA) Historical Stock Price Data | Complete Trading History - Stocknear

Strategic Education Inc.

NASDAQ: STRA · Real-Time Price · USD
85.07
1.14 (1.36%)
At close: Sep 26, 2025, 3:59 PM
85.07
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

STRA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 83.80 85.32 83.80 85.07 85.07 1.36% 171,536
Sep 25, 2025 83.45 84.36 83.07 83.93 83.93 0.45% 185,000
Sep 24, 2025 83.35 84.43 83.27 83.55 83.55 -0.11% 76,200
Sep 23, 2025 83.94 84.19 83.01 83.64 83.64 -0.21% 124,000
Sep 22, 2025 82.14 84.12 81.92 83.82 83.82 2.21% 166,644
Sep 19, 2025 83.20 84.12 81.74 82.01 82.01 -1.25% 502,900
Sep 18, 2025 82.22 83.27 81.79 83.05 83.05 1.35% 174,739
Sep 17, 2025 81.28 83.19 81.16 81.94 81.94 0.63% 183,007
Sep 16, 2025 80.85 81.98 79.87 81.43 81.43 0.39% 249,500
Sep 15, 2025 82.95 83.50 80.98 81.11 81.11 -2.06% 227,900
Sep 12, 2025 83.77 84.18 82.80 82.82 82.82 -1.84% 199,900
Sep 11, 2025 81.42 84.41 81.22 84.37 84.37 3.97% 162,686
Sep 10, 2025 82.31 82.31 80.66 81.15 81.15 -1.67% 141,405
Sep 9, 2025 83.39 83.39 80.92 82.53 82.53 -0.72% 137,642
Sep 8, 2025 82.56 83.72 81.49 83.13 83.13 1.43% 188,200
Sep 5, 2025 82.33 83.78 81.20 81.96 81.96 -1.25% 109,300
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