Strategic Education Inc. (STRA)
NASDAQ: STRA
· Real-Time Price · USD
85.36
-0.73 (-0.85%)
At close: Oct 03, 2025, 3:59 PM
85.36
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
STRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.04 | 86.72 | 85.06 | 85.36 | 85.36 | -0.85% | 131,748 |
| Oct 2, 2025 | 85.37 | 86.45 | 84.80 | 86.09 | 86.09 | 0.40% | 108,800 |
| Oct 1, 2025 | 85.53 | 86.20 | 84.91 | 85.75 | 85.75 | -0.30% | 92,247 |
| Sep 30, 2025 | 85.51 | 86.08 | 85.04 | 86.01 | 86.01 | 0.36% | 100,500 |
| Sep 29, 2025 | 85.24 | 86.34 | 84.88 | 85.70 | 85.70 | 0.74% | 173,809 |
| 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 |
Page 1 of 136