Strategic Education Inc.

103.48
1.09 (1.06%)
At close: Feb 20, 2025, 3:59 PM
103.46
-0.02%
After-hours: Feb 20, 2025, 04:00 PM EST

STRA Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 102.06 103.36 101.87 102.39 -0.47 -0.46% 87,980
Feb 18, 2025 102.46 102.97 100.44 102.86 0.48 0.47% 115,300
Feb 14, 2025 101.99 102.85 101.18 102.38 0.99 0.98% 85,511
Feb 13, 2025 101.22 102.18 100.40 101.39 0.92 0.92% 72,548
Feb 12, 2025 99.48 100.61 99.44 100.47 -0.12 -0.12% 88,141
Feb 11, 2025 99.41 100.66 99.41 100.59 0.54 0.54% 50,307
Feb 10, 2025 99.71 100.83 98.73 100.05 0.49 0.49% 92,036
Feb 7, 2025 100.36 100.36 98.55 99.56 -0.85 -0.85% 101,531
Feb 6, 2025 100.80 101.47 99.71 100.41 -0.19 -0.19% 95,517
Feb 5, 2025 100.78 101.17 99.47 100.60 0.09 0.09% 79,757
Feb 4, 2025 97.32 100.74 97.17 100.51 2.44 2.49% 95,600
Feb 3, 2025 96.75 98.57 96.75 98.07 -0.16 -0.16% 98,407
Jan 31, 2025 98.39 99.50 97.38 98.23 -0.36 -0.37% 108,300
Jan 30, 2025 97.73 99.09 97.71 98.59 1.06 1.09% 68,400
Jan 29, 2025 97.05 98.00 96.11 97.53 -0.15 -0.15% 71,700
Jan 28, 2025 97.60 99.02 97.27 97.68 -0.11 -0.11% 71,700
Jan 27, 2025 96.22 98.88 96.14 97.79 1.35 1.40% 94,900
Jan 24, 2025 97.10 97.10 95.89 96.44 -1.07 -1.10% 74,200
Jan 23, 2025 96.91 97.67 96.04 97.51 0.34 0.35% 70,916
Jan 22, 2025 96.90 97.55 96.49 97.17 -0.04 -0.04% 98,200
Jan 21, 2025 97.74 98.00 96.71 97.21 0.23 0.24% 89,730
Jan 17, 2025 98.13 98.13 96.05 96.98 -0.16 -0.16% 124,018
Jan 16, 2025 95.41 97.65 94.79 97.14 1.47 1.54% 201,800
Jan 15, 2025 95.94 95.94 94.88 95.67 1.13 1.20% 98,900
Jan 14, 2025 94.09 95.42 93.68 94.54 0.77 0.82% 73,920
Jan 13, 2025 90.99 93.83 90.90 93.77 2.27 2.48% 89,500
Jan 10, 2025 91.57 92.49 90.67 91.50 -1.54 -1.66% 86,200
Jan 8, 2025 91.00 93.65 89.24 93.04 1.22 1.33% 100,346
Jan 7, 2025 91.83 92.01 91.19 91.82 -0.14 -0.15% 106,600
Jan 6, 2025 92.58 93.56 91.67 91.96 -0.60 -0.65% 101,244
Jan 3, 2025 92.36 92.96 91.19 92.56 0.20 0.22% 70,504
Jan 2, 2025 93.76 94.50 92.19 92.36 -1.06 -1.13% 74,700
Dec 31, 2024 92.91 94.47 92.40 93.42 1.04 1.13% 103,210
Dec 30, 2024 92.53 93.06 91.40 92.38 -0.43 -0.46% 67,000
Dec 27, 2024 93.70 93.78 91.51 92.81 -1.20 -1.28% 88,127
Dec 26, 2024 93.45 94.28 93.21 94.01 0.20 0.21% 55,900
Dec 24, 2024 92.73 93.88 92.20 93.81 1.23 1.33% 34,300
Dec 23, 2024 92.50 93.04 91.69 92.58 -0.12 -0.13% 101,647
Dec 20, 2024 93.96 95.40 91.92 92.70 -2.38 -2.50% 523,526
Dec 19, 2024 95.61 97.02 94.63 95.08 -0.21 -0.22% 127,728
Dec 18, 2024 100.20 101.05 94.57 95.29 -4.47 -4.48% 163,266
Dec 17, 2024 101.06 101.71 99.72 99.76 -1.86 -1.83% 164,500
Dec 16, 2024 98.66 102.36 98.60 101.62 2.61 2.64% 117,800
Dec 13, 2024 100.00 100.00 98.24 99.01 -1.08 -1.08% 98,847
Dec 12, 2024 98.92 100.43 98.63 100.09 0.69 0.69% 67,801
Dec 11, 2024 100.19 100.33 99.36 99.40 -0.42 -0.42% 109,136
Dec 10, 2024 98.42 100.26 97.62 99.82 1.22 1.24% 111,939
Dec 9, 2024 98.24 98.98 97.25 98.60 0.46 0.47% 117,500
Dec 6, 2024 99.22 99.22 97.22 98.14 -0.69 -0.70% 74,904
Dec 5, 2024 100.21 100.71 98.67 98.83 -1.12 -1.12% 84,937

Create Price Alert on STRA

Your price alert will notify you when the stock price is above 103.48.

Add to Watchlist