Get the Stockscreener App
78.81
1.48%
-1.18
After Hours:
78.81
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 21, 2026, is $78.81.
- 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 135.18% to $78.81 now.
- The 52-week high stock price for STRA is $93.45, representing a 18.58% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for STRA is $69.70, indicating a -11.56% decrease from the current share price, occurred on April 23, 2026.
- The closing price of Strategic Education Inc (STRA) stock in the beginning of 2025 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 21, 2026 | $79.84 | $76.02 | $3.83 | 269,699.0 | -1.48% |
| May 20, 2026 | $80.28 | $78.71 | $1.57 | 230,715.0 | -0.06% |
| May 19, 2026 | $82.08 | $79.89 | $2.19 | 271,762.0 | -1.17% |
| May 18, 2026 | $81.35 | $77.79 | $3.56 | 264,864.0 | +2.79% |
| May 15, 2026 | $79.30 | $78.08 | $1.22 | 279,719.0 | -0.30% |
| May 14, 2026 | $80.06 | $78.86 | $1.20 | 238,982.0 | +0.37% |
| May 13, 2026 | $79.17 | $77.69 | $1.48 | 355,904.0 | +0.27% |
| May 12, 2026 | $79.00 | $77.69 | $1.31 | 210,564.0 | +1.19% |
| May 11, 2026 | $80.98 | $76.71 | $4.28 | 210,751.0 | -3.21% |
| May 08, 2026 | $80.33 | $78.47 | $1.86 | 203,339.0 | +1.38% |
| May 07, 2026 | $80.22 | $78.09 | $2.13 | 258,109.0 | +0.65% |
| May 06, 2026 | $79.87 | $78.53 | $1.34 | 282,635.0 | -0.46% |
| May 05, 2026 | $79.15 | $76.42 | $2.73 | 239,370.0 | +2.56% |
| May 04, 2026 | $79.47 | $76.47 | $3.00 | 447,991.0 | -1.62% |
| May 01, 2026 | $79.67 | $77.65 | $2.02 | 284,907.0 | -0.20% |
| Apr 30, 2026 | $79.53 | $77.23 | $2.29 | 298,675.0 | -0.72% |
| Apr 29, 2026 | $79.35 | $76.36 | $2.99 | 280,246.0 | +1.54% |
| Apr 28, 2026 | $78.46 | $76.09 | $2.37 | 333,999.0 | +2.38% |
| Apr 27, 2026 | $76.76 | $73.53 | $3.23 | 448,253.0 | +3.30% |
| Apr 24, 2026 | $74.42 | $71.63 | $2.79 | 467,057.0 | +1.86% |
| Apr 23, 2026 | $77.70 | $69.70 | $8.00 | 884,264.0 | -13.67% |
| Apr 22, 2026 | $84.54 | $82.92 | $1.62 | 330,870.0 | +0.01% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $82.08 | $76.02 | $6.06 | 4,319,010.0 | +0.52% |
| Apr, 2026 | $85.44 | $69.70 | $15.74 | 6,255,914.0 | -5.50% |
| Mar, 2026 | $86.48 | $77.00 | $9.48 | 7,697,400.0 | +0.83% |
| Feb, 2026 | $86.76 | $72.17 | $14.59 | 5,317,371.0 | -3.22% |
| Jan, 2026 | $87.38 | $78.42 | $8.95 | 3,848,418.0 | +6.01% |
Strategic Education Inc Stock (STRA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $83.26 | $75.83 | $7.44 | 3,469,546.0 | +3.97% |
| Nov, 2025 | $81.64 | $73.65 | $7.99 | 3,106,402.0 | +2.68% |
| Oct, 2025 | $86.72 | $75.03 | $11.69 | 2,909,438.0 | -11.66% |
| Sep, 2025 | $86.33 | $79.87 | $6.46 | 3,774,606.0 | +5.73% |
| Aug, 2025 | $82.50 | $72.89 | $9.61 | 3,089,393.0 | +9.72% |
| Jul, 2025 | $87.04 | $72.25 | $14.79 | 4,161,693.0 | -12.90% |
| Jun, 2025 | $93.45 | $82.59 | $10.86 | 3,345,922.0 | -6.69% |
| May, 2025 | $91.61 | $80.87 | $10.74 | 3,692,743.0 | +11.83% |
| 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% |
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):