Strategic Education Inc. (STRA)
NASDAQ: STRA
· Real-Time Price · USD
77.90
-0.86 (-1.09%)
At close: Aug 14, 2025, 3:59 PM
77.90
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
STRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.56 | 78.68 | 77.32 | 77.90 | 77.90 | -1.09% | 104,085 |
| Aug 13, 2025 | 78.11 | 79.47 | 77.95 | 78.76 | 78.76 | 0.83% | 112,012 |
| Aug 12, 2025 | 76.25 | 78.13 | 75.49 | 78.11 | 78.11 | 2.88% | 141,600 |
| Aug 11, 2025 | 77.28 | 77.88 | 75.68 | 75.92 | 75.92 | -1.82% | 142,639 |
| Aug 8, 2025 | 77.26 | 78.11 | 75.38 | 77.33 | 77.33 | 0.18% | 156,720 |
| Aug 7, 2025 | 78.14 | 78.91 | 76.30 | 77.19 | 77.19 | -1.17% | 166,711 |
| Aug 6, 2025 | 75.28 | 78.30 | 74.99 | 78.10 | 78.10 | 4.36% | 268,915 |
| Aug 5, 2025 | 74.20 | 75.20 | 73.30 | 74.84 | 74.84 | 1.31% | 213,500 |
| Aug 4, 2025 | 74.89 | 75.17 | 72.89 | 73.87 | 73.87 | -1.35% | 160,234 |
| Aug 1, 2025 | 74.00 | 75.14 | 73.61 | 74.88 | 74.88 | 0.98% | 226,000 |
| Jul 31, 2025 | 73.56 | 75.20 | 72.25 | 74.15 | 74.15 | -0.13% | 334,644 |
| Jul 30, 2025 | 75.39 | 78.45 | 73.07 | 74.25 | 74.25 | -6.54% | 314,033 |
| Jul 29, 2025 | 79.48 | 79.88 | 78.56 | 79.45 | 79.45 | 0.70% | 187,600 |
| Jul 28, 2025 | 78.31 | 79.19 | 78.09 | 78.90 | 78.90 | 0.64% | 213,720 |
| Jul 25, 2025 | 77.94 | 79.21 | 77.56 | 78.40 | 78.40 | 0.99% | 241,143 |
| Jul 24, 2025 | 77.61 | 78.76 | 77.01 | 77.63 | 77.63 | -0.59% | 228,600 |
| Jul 23, 2025 | 78.00 | 79.10 | 76.23 | 78.09 | 78.09 | 0.50% | 195,900 |
| Jul 22, 2025 | 77.61 | 78.36 | 77.33 | 77.70 | 77.70 | 0.05% | 201,944 |
| Jul 21, 2025 | 79.67 | 80.54 | 77.32 | 77.66 | 77.66 | -2.20% | 182,031 |
| Jul 18, 2025 | 80.59 | 80.73 | 79.33 | 79.41 | 79.41 | -0.76% | 119,516 |