Strategic Education Inc. (STRA)
85.74
-0.53 (-0.61%)
At close: Mar 28, 2025, 3:59 PM
86.93
1.39%
After-hours: Mar 28, 2025, 06:36 PM EDT
STRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 84.62 | 86.35 | 84.50 | 86.27 | 1.78 | 2.11% | 128,446 |
| Mar 26, 2025 | 83.32 | 84.51 | 83.32 | 84.49 | 1.26 | 1.51% | 112,300 |
| Mar 25, 2025 | 82.80 | 83.62 | 82.19 | 83.23 | 0.22 | 0.27% | 129,441 |
| Mar 24, 2025 | 83.40 | 83.72 | 82.47 | 83.01 | 0.64 | 0.78% | 162,500 |
| Mar 21, 2025 | 81.90 | 83.25 | 81.32 | 82.37 | 0.34 | 0.41% | 466,900 |
| Mar 20, 2025 | 80.90 | 82.56 | 80.64 | 82.03 | 0.33 | 0.40% | 129,534 |
| Mar 19, 2025 | 80.15 | 82.02 | 80.15 | 81.70 | 1.73 | 2.16% | 154,136 |
| Mar 18, 2025 | 79.72 | 81.16 | 79.32 | 79.97 | 0.25 | 0.31% | 214,400 |
| Mar 17, 2025 | 79.39 | 80.92 | 79.00 | 79.72 | -0.18 | -0.23% | 193,900 |
| Mar 14, 2025 | 79.50 | 80.80 | 79.10 | 79.90 | 0.76 | 0.96% | 166,900 |
| Mar 13, 2025 | 79.91 | 80.79 | 78.71 | 79.14 | -0.77 | -0.96% | 117,000 |
| Mar 12, 2025 | 81.49 | 81.49 | 79.41 | 79.91 | -0.08 | -0.10% | 251,000 |
| Mar 11, 2025 | 82.08 | 83.60 | 79.85 | 79.99 | -2.38 | -2.89% | 241,800 |
| Mar 10, 2025 | 82.21 | 83.06 | 81.34 | 82.37 | -0.96 | -1.15% | 276,042 |
| Mar 7, 2025 | 83.30 | 83.82 | 80.89 | 83.33 | 0.03 | 0.04% | 178,513 |
| Mar 6, 2025 | 82.84 | 84.40 | 82.14 | 83.30 | 1.01 | 1.23% | 195,319 |
| Mar 5, 2025 | 81.31 | 82.71 | 81.31 | 82.29 | 0.92 | 1.13% | 150,900 |
| Mar 4, 2025 | 80.44 | 82.70 | 80.09 | 81.37 | 0.16 | 0.20% | 167,300 |
| Mar 3, 2025 | 80.40 | 81.40 | 78.43 | 81.21 | 0.68 | 0.84% | 267,343 |
| Feb 28, 2025 | 79.90 | 80.62 | 78.62 | 80.53 | 0.73 | 0.91% | 248,700 |
| Feb 27, 2025 | 88.06 | 90.07 | 79.37 | 79.80 | -18.14 | -18.52% | 319,729 |
| Feb 26, 2025 | 97.10 | 98.96 | 96.86 | 97.94 | 0.54 | 0.55% | 109,000 |
| Feb 25, 2025 | 98.47 | 99.03 | 97.25 | 97.40 | -0.99 | -1.01% | 132,600 |
| Feb 24, 2025 | 101.82 | 102.54 | 98.32 | 98.39 | -3.33 | -3.27% | 99,004 |
| Feb 21, 2025 | 103.91 | 104.51 | 101.36 | 101.72 | -1.74 | -1.68% | 106,728 |
| Feb 20, 2025 | 102.39 | 104.13 | 101.84 | 103.46 | 1.07 | 1.05% | 119,838 |
| Feb 19, 2025 | 102.06 | 103.36 | 101.87 | 102.39 | -0.47 | -0.46% | 94,000 |
| 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 |