Strategic Education Inc. (STRA)
NASDAQ: STRA
· Real-Time Price · USD
80.52
1.15 (1.45%)
At close: Aug 21, 2025, 3:59 PM
80.52
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT
STRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 79.79 | 79.85 | 78.87 | 79.37 | 79.37 | 0.00% | 112,151 |
| Aug 19, 2025 | 79.30 | 80.50 | 78.74 | 79.37 | 79.37 | 0.48% | 124,500 |
| Aug 18, 2025 | 78.42 | 79.18 | 77.89 | 78.99 | 78.99 | 0.83% | 99,500 |
| Aug 15, 2025 | 78.16 | 78.49 | 77.19 | 78.34 | 78.34 | 0.56% | 135,900 |
| Aug 14, 2025 | 78.56 | 78.68 | 77.32 | 77.90 | 77.90 | -1.09% | 104,600 |
| 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 |