Get the Stockscreener App
89.18
1.00%
0.98
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Strategic Education Inc Stock (STRA) Price History
The historical daily chart and data for Strategic Education Inc stock (STRA), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $89.18.
- Strategic Education Inc all-time high stock price is $189.79, occurred on July 19, 2019.
- The lowest Strategic Education Inc stock price recorded was $33.51 on February 03, 2014. Since then, Strategic Education Inc's stock price has risen over 166.13% to $89.18 now.
- The 52-week high stock price for STRA is $123.41, representing a 38.38% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for STRA is $74.28, indicating a -16.71% decrease from the current share price, occurred on April 14, 2025.
- The closing price of Strategic Education Inc (STRA) stock in the beginning of 2024 was $58.60. The stock closed the year at $78.32, a gain of over 33.65% for the year.
The table below shows more information about STRA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $89.24 | $88.07 | $1.17 | 45,457.0 | +0.78% |
| May 08, 2025 | $89.02 | $87.76 | $1.25 | 108,877.0 | -0.18% |
| May 07, 2025 | $89.94 | $87.92 | $2.02 | 315,518.0 | +0.63% |
| May 06, 2025 | $88.11 | $85.49 | $2.62 | 267,719.0 | +2.00% |
| May 05, 2025 | $87.25 | $84.22 | $3.03 | 175,712.0 | +1.69% |
| May 02, 2025 | $84.70 | $82.15 | $2.55 | 256,045.0 | +4.15% |
| May 01, 2025 | $82.58 | $80.87 | $1.71 | 213,922.0 | -0.36% |
| Apr 30, 2025 | $81.88 | $80.48 | $1.40 | 199,053.0 | -0.74% |
| Apr 29, 2025 | $82.49 | $79.92 | $2.57 | 293,227.0 | +2.23% |
| Apr 28, 2025 | $81.80 | $79.88 | $1.92 | 193,502.0 | -0.65% |
| Apr 25, 2025 | $81.55 | $78.58 | $2.97 | 221,119.0 | +1.14% |
| Apr 24, 2025 | $88.00 | $79.42 | $8.58 | 263,645.0 | -0.16% |
| Apr 23, 2025 | $81.33 | $79.46 | $1.88 | 263,954.0 | +1.80% |
| Apr 22, 2025 | $79.38 | $77.16 | $2.22 | 249,482.0 | +1.40% |
| Apr 21, 2025 | $79.69 | $77.01 | $2.67 | 204,014.0 | -3.03% |
| Apr 17, 2025 | $80.33 | $78.26 | $2.07 | 154,754.0 | +1.78% |
| Apr 16, 2025 | $80.55 | $78.20 | $2.35 | 171,358.0 | +0.14% |
| Apr 15, 2025 | $79.61 | $76.89 | $2.72 | 288,168.0 | +1.68% |
| Apr 14, 2025 | $78.18 | $74.28 | $3.91 | 311,353.0 | -0.68% |
| Apr 11, 2025 | $80.52 | $77.11 | $3.41 | 220,770.0 | -1.09% |
| Apr 10, 2025 | $80.89 | $77.78 | $3.11 | 335,552.0 | -3.43% |
| Apr 09, 2025 | $81.68 | $76.20 | $5.48 | 242,821.0 | +5.64% |
Strategic Education Inc Stock (STRA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strategic Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strategic Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strategic Education Inc Stock (STRA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $89.94 | $80.87 | $9.07 | 1,383,250.0 | +8.96% |
| Apr, 2025 | $88.00 | $74.28 | $13.72 | 5,238,686.0 | -2.83% |
| Mar, 2025 | $86.35 | $78.43 | $7.92 | 3,761,635.0 | +4.26% |
| Feb, 2025 | $104.5 | $78.62 | $25.89 | 2,159,322.0 | -18.02% |
| Jan, 2025 | $99.50 | $89.24 | $10.26 | 1,700,945.0 | +5.15% |
Strategic Education Inc Stock (STRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $102.4 | $91.39 | $10.97 | 2,232,152.0 | -6.51% |
| Nov, 2024 | $101.6 | $85.20 | $16.36 | 3,377,242.0 | +13.63% |
| Oct, 2024 | $92.50 | $85.11 | $7.39 | 2,517,350.0 | -6.04% |
| Sep, 2024 | $97.38 | $89.63 | $7.75 | 3,338,701.0 | -4.09% |
| Aug, 2024 | $104.7 | $90.92 | $13.79 | 2,897,946.0 | -8.44% |
| Jul, 2024 | $121.6 | $101.5 | $20.07 | 2,667,375.0 | -4.75% |
| Jun, 2024 | $116.1 | $105.0 | $11.13 | 2,720,067.0 | -2.43% |
| May, 2024 | $123.6 | $111.6 | $12.05 | 3,122,344.0 | -1.24% |
| Apr, 2024 | $121.3 | $96.23 | $25.06 | 2,925,824.0 | +10.30% |
| Mar, 2024 | $110.0 | $99.90 | $10.12 | 2,222,301.0 | -6.02% |
| Feb, 2024 | $112.0 | $92.78 | $19.17 | 1,411,292.0 | +17.79% |
| Jan, 2024 | $97.24 | $88.53 | $8.71 | 1,585,078.0 | +1.83% |
Strategic Education Inc Stock (STRA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95.08 | $88.44 | $6.64 | 1,874,009.0 | +3.82% |
| Nov, 2023 | $91.68 | $81.76 | $9.92 | 1,975,917.0 | +8.09% |
| Oct, 2023 | $84.02 | $74.42 | $9.59 | 2,398,175.0 | +9.38% |
| Sep, 2023 | $79.24 | $73.87 | $5.37 | 2,585,083.0 | -2.90% |
| Aug, 2023 | $79.27 | $72.44 | $6.83 | 2,853,850.0 | +3.20% |
| Jul, 2023 | $76.48 | $64.53 | $11.95 | 3,175,029.0 | +10.70% |
| Jun, 2023 | $79.31 | $66.72 | $12.59 | 3,528,818.0 | -14.03% |
| May, 2023 | $90.38 | $77.41 | $12.97 | 3,251,183.0 | -10.33% |
| Apr, 2023 | $95.58 | $85.52 | $10.06 | 1,830,484.0 | -2.04% |
| Mar, 2023 | $90.18 | $81.25 | $8.93 | 2,991,592.0 | +5.37% |
| Feb, 2023 | $98.22 | $81.61 | $16.61 | 2,324,005.0 | -8.68% |
| Jan, 2023 | $94.13 | $77.10 | $17.03 | 2,239,505.0 | +19.19% |
0.61%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):