Get the Stockscreener App
123.34
2.09%
+2.6863
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 06, 2024, is $123.34.
- 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 268.06% to $123.34 now.
- The 52-week high stock price for STRA is $121.29, representing a -1.66% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for STRA is $64.53, indicating a -47.68% decrease from the current share price, occurred on July 06, 2023.
- The closing price of Strategic Education Inc (STRA) stock in the beginning of 2023 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 06, 2024 | $123.6 | $120.8 | $2.81 | 28,164.0 | +2.15% |
| May 03, 2024 | $120.9 | $118.3 | $2.53 | 191,727.0 | +2.27% |
| May 02, 2024 | $119.6 | $115.1 | $4.55 | 236,929.0 | +2.81% |
| May 01, 2024 | $118.1 | $114.0 | $4.12 | 229,666.0 | -0.08% |
| Apr 30, 2024 | $117.2 | $114.4 | $2.83 | 229,476.0 | -2.53% |
| Apr 29, 2024 | $121.1 | $116.9 | $4.22 | 187,737.0 | -2.68% |
| Apr 26, 2024 | $121.3 | $115.5 | $5.76 | 301,396.0 | +3.43% |
| Apr 25, 2024 | $118.8 | $109.5 | $9.33 | 449,998.0 | +16.28% |
| Apr 24, 2024 | $101.2 | $98.73 | $2.48 | 102,338.0 | +1.31% |
| Apr 23, 2024 | $99.76 | $98.36 | $1.41 | 107,091.0 | +0.51% |
| Apr 22, 2024 | $100.1 | $98.03 | $2.08 | 123,252.0 | +0.75% |
| Apr 19, 2024 | $99.81 | $97.61 | $2.20 | 94,871.0 | +0.00% |
| Apr 18, 2024 | $99.76 | $97.51 | $2.25 | 91,635.0 | +0.04% |
| Apr 17, 2024 | $104.0 | $97.86 | $6.12 | 115,242.0 | +1.41% |
| Apr 16, 2024 | $97.69 | $96.23 | $1.46 | 82,599.0 | -0.57% |
| Apr 15, 2024 | $99.54 | $96.23 | $3.31 | 108,541.0 | -1.21% |
| Apr 12, 2024 | $100.5 | $98.07 | $2.46 | 112,522.0 | -2.05% |
| Apr 11, 2024 | $101.8 | $100.2 | $1.56 | 81,481.0 | -0.55% |
| Apr 10, 2024 | $103.0 | $100.7 | $2.30 | 81,965.0 | -2.65% |
| Apr 09, 2024 | $104.7 | $103.3 | $1.42 | 66,795.0 | -0.46% |
| Apr 08, 2024 | $104.5 | $102.9 | $1.65 | 55,706.0 | +0.79% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $123.6 | $114.0 | $9.57 | 686,486.0 | +7.31% |
| 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% |
Strategic Education Inc Stock (STRA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.42 | $78.03 | $4.39 | 2,947,919.0 | -4.25% |
| Nov, 2022 | $81.88 | $67.34 | $14.54 | 2,076,216.0 | +18.55% |
| Oct, 2022 | $70.91 | $60.58 | $10.33 | 1,587,585.0 | +12.36% |
| Sep, 2022 | $66.75 | $59.92 | $6.83 | 2,932,248.0 | -5.09% |
| Aug, 2022 | $72.49 | $64.39 | $8.10 | 2,030,809.0 | -9.93% |
| Jul, 2022 | $75.03 | $65.51 | $9.52 | 2,047,873.0 | +1.77% |
| Jun, 2022 | $73.35 | $59.43 | $13.92 | 3,257,174.0 | +7.23% |
| May, 2022 | $67.64 | $60.97 | $6.67 | 2,584,788.0 | +1.89% |
| Apr, 2022 | $73.01 | $62.86 | $10.15 | 2,570,508.0 | -2.68% |
| Mar, 2022 | $69.08 | $56.21 | $12.87 | 4,077,706.0 | +12.47% |
| Feb, 2022 | $61.44 | $48.01 | $13.43 | 3,598,420.0 | -1.07% |
| Jan, 2022 | $60.98 | $54.15 | $6.84 | 4,469,792.0 | +3.15% |
2.44%
Cap:
|
Volume (24h):