NasdaqGS - Nasdaq Real Time Price USD

Strategic Education, Inc. (STRA)

85.49

-3.92

(-4.38%)

At close: June 9 at 4:00:00 PM EDT

85.87

+0.38

+(0.44%)

After hours: June 9 at 7:16:15 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	89.50	89.77	85.18	85.49	85.49	207,661
Jun 6, 2025	90.59	91.13	88.99	89.41	89.41	131,800
Jun 5, 2025	90.77	91.15	89.28	89.60	89.60	129,900
Jun 4, 2025	91.72	92.22	90.60	91.09	91.09	106,500
Jun 3, 2025	92.12	93.45	90.86	91.83	91.83	155,300
Jun 2, 2025	90.82	92.56	90.14	92.26	92.26	133,400
May 30, 2025	90.22	91.61	89.52	91.23	91.23	146,900
May 29, 2025	90.14	90.92	89.28	90.22	90.22	163,800
May 28, 2025	89.71	90.30	89.05	89.96	89.96	102,000
May 27, 2025	88.09	89.76	87.62	89.55	89.55	176,300
May 23, 2025	0.6 Dividend
May 23, 2025	86.13	87.72	86.12	87.48	87.48	122,900
May 22, 2025	88.14	88.93	87.51	87.57	86.97	116,700
May 21, 2025	89.44	89.86	88.11	88.37	87.76	116,100
May 20, 2025	90.29	90.97	89.75	90.20	89.58	171,900
May 19, 2025	89.11	90.78	89.11	90.58	89.96	126,100
May 16, 2025	88.83	90.29	88.38	90.29	89.67	245,900
May 15, 2025	88.29	89.29	87.49	88.69	88.08	99,200
May 14, 2025	88.95	89.28	87.03	88.24	87.64	175,700
May 13, 2025	89.03	89.80	88.15	89.26	88.65	265,100
May 12, 2025	91.31	91.50	87.50	89.02	88.41	226,400
May 9, 2025	88.53	89.45	88.03	89.26	88.65	221,100
May 8, 2025	88.59	89.02	87.76	88.20	87.60	108,900
May 7, 2025	88.63	89.94	87.92	88.36	87.75	359,500
May 6, 2025	85.49	88.11	85.49	87.81	87.21	267,700
May 5, 2025	84.72	87.25	84.22	86.09	85.50	175,700
May 2, 2025	82.15	84.70	82.15	84.66	84.08	256,000
May 1, 2025	81.24	82.58	80.87	81.29	80.73	213,900
Apr 30, 2025	81.25	81.88	80.48	81.58	81.02	199,100
Apr 29, 2025	79.92	82.49	79.92	82.19	81.63	304,500
Apr 28, 2025	80.65	81.80	79.88	80.40	79.85	193,600
Apr 25, 2025	79.36	81.55	78.58	80.93	80.38	221,100
Apr 24, 2025	88.00	88.00	79.42	80.02	79.47	263,800
Apr 23, 2025	79.85	81.33	79.46	80.15	79.60	264,000
Apr 22, 2025	78.35	79.38	77.16	78.73	78.19	249,500
Apr 21, 2025	79.32	79.69	77.01	77.64	77.11	204,100
Apr 17, 2025	78.60	80.33	78.26	80.07	79.52	154,800
Apr 16, 2025	78.46	80.55	78.20	78.67	78.13	171,400
Apr 15, 2025	77.00	79.61	76.89	78.56	78.02	288,200
Apr 14, 2025	78.15	78.18	74.28	77.26	76.73	364,500
Apr 11, 2025	78.94	80.52	77.11	77.79	77.26	220,800
Apr 10, 2025	79.48	80.89	77.78	78.65	78.11	360,400
Apr 9, 2025	77.00	81.68	76.20	81.44	80.88	242,800
Apr 8, 2025	80.87	81.09	76.27	77.09	76.56	233,700
Apr 7, 2025	79.66	82.39	77.11	77.93	77.40	330,500
Apr 4, 2025	80.26	82.17	79.17	81.07	80.51	318,200
Apr 3, 2025	82.93	83.44	81.59	82.25	81.69	278,800
Apr 2, 2025	84.08	85.54	83.36	85.52	84.93	238,600
Apr 1, 2025	83.40	85.44	82.79	84.82	84.24	226,000
Mar 31, 2025	84.65	85.15	83.60	83.96	83.38	230,500
Mar 28, 2025	85.98	86.25	84.48	85.66	85.07	132,300
Mar 27, 2025	84.62	86.35	84.50	86.27	85.68	128,600
Mar 26, 2025	83.32	84.51	83.32	84.49	83.91	112,300
Mar 25, 2025	82.80	83.62	82.19	83.23	82.66	129,400
Mar 24, 2025	83.40	83.72	82.47	83.01	82.44	162,500
Mar 21, 2025	81.90	83.25	81.32	82.37	81.81	466,900
Mar 20, 2025	80.90	82.56	80.64	82.03	81.47	129,500
Mar 19, 2025	80.15	82.02	80.15	81.70	81.14	154,100
Mar 18, 2025	79.72	81.16	79.32	79.97	79.42	214,400
Mar 17, 2025	79.39	80.92	79.00	79.72	79.17	193,900
Mar 14, 2025	79.50	80.80	79.10	79.90	79.35	166,900
Mar 13, 2025	79.91	80.79	78.71	79.14	78.60	117,000
Mar 12, 2025	81.49	81.49	79.41	79.91	79.36	251,000
Mar 11, 2025	82.08	83.60	79.85	79.99	79.44	241,800
Mar 10, 2025	0.6 Dividend
Mar 10, 2025	82.21	83.06	81.34	82.37	81.81	276,000
Mar 7, 2025	83.30	83.82	80.89	83.33	82.16	178,500
Mar 6, 2025	82.84	84.40	82.14	83.30	82.13	195,300
Mar 5, 2025	81.31	82.71	81.31	82.29	81.14	150,900
Mar 4, 2025	80.44	82.70	80.09	81.37	80.23	167,300
Mar 3, 2025	80.40	81.40	78.43	81.21	80.07	267,300
Feb 28, 2025	79.90	80.62	78.62	80.53	79.40	248,700
Feb 27, 2025	88.06	90.07	79.37	79.80	78.68	319,700
Feb 26, 2025	97.10	98.96	96.86	97.94	96.57	109,000
Feb 25, 2025	98.47	99.03	97.25	97.40	96.04	132,600
Feb 24, 2025	101.82	102.54	98.32	98.39	97.01	99,000
Feb 21, 2025	103.91	104.51	101.36	101.72	100.30	106,700
Feb 20, 2025	102.39	104.13	101.84	103.46	102.01	119,800
Feb 19, 2025	102.06	103.36	101.87	102.39	100.96	94,000
Feb 18, 2025	102.46	102.97	100.44	102.86	101.42	115,300
Feb 14, 2025	101.99	102.85	101.18	102.38	100.95	85,500
Feb 13, 2025	101.22	102.18	100.40	101.39	99.97	72,500
Feb 12, 2025	99.48	100.61	99.44	100.47	99.06	88,100
Feb 11, 2025	99.41	100.66	99.41	100.59	99.18	50,300
Feb 10, 2025	99.71	100.83	98.73	100.05	98.65	92,000
Feb 7, 2025	100.36	100.36	98.55	99.56	98.17	101,500
Feb 6, 2025	100.80	101.47	99.71	100.41	99.00	95,500
Feb 5, 2025	100.78	101.17	99.47	100.60	99.19	79,700
Feb 4, 2025	97.32	100.74	97.17	100.51	99.10	95,600
Feb 3, 2025	96.75	98.57	96.75	98.07	96.70	98,400
Jan 31, 2025	98.39	99.50	97.38	98.23	96.85	108,300
Jan 30, 2025	97.73	99.09	97.71	98.59	97.21	68,400
Jan 29, 2025	97.05	98.00	96.11	97.53	96.16	71,700
Jan 28, 2025	97.60	99.02	97.27	97.68	96.31	71,700
Jan 27, 2025	96.22	98.88	96.14	97.79	96.42	94,900
Jan 24, 2025	97.10	97.10	95.89	96.44	95.09	74,200
Jan 23, 2025	96.91	97.67	96.04	97.51	96.14	70,900
Jan 22, 2025	96.90	97.55	96.49	97.17	95.81	98,200
Jan 21, 2025	97.74	98.00	96.71	97.21	95.85	89,700
Jan 17, 2025	98.13	98.13	96.05	96.98	95.62	124,000
Jan 16, 2025	95.41	97.65	94.79	97.14	95.78	201,800
Jan 15, 2025	95.94	95.94	94.88	95.67	94.33	98,900
Jan 14, 2025	94.09	95.42	93.68	94.54	93.22	73,900
Jan 13, 2025	90.99	93.83	90.90	93.77	92.46	89,500
Jan 10, 2025	91.57	92.49	90.67	91.50	90.22	86,200
Jan 8, 2025	91.00	93.65	89.24	93.04	91.74	100,300
Jan 7, 2025	91.83	92.01	91.19	91.82	90.53	106,600
Jan 6, 2025	92.58	93.56	91.67	91.96	90.67	100,900
Jan 3, 2025	92.36	92.96	91.19	92.56	91.26	70,500
Jan 2, 2025	93.76	94.50	92.19	92.36	91.07	74,700
Dec 31, 2024	92.91	94.47	92.40	93.42	92.11	103,200
Dec 30, 2024	92.53	93.06	91.40	92.38	91.09	67,000
Dec 27, 2024	93.70	93.78	91.51	92.81	91.51	88,100
Dec 26, 2024	93.45	94.28	93.21	94.01	92.69	55,900
Dec 24, 2024	92.73	93.88	92.20	93.81	92.50	34,300
Dec 23, 2024	92.50	93.04	91.69	92.58	91.28	101,600
Dec 20, 2024	93.96	95.40	91.92	92.70	91.40	523,500
Dec 19, 2024	95.61	97.02	94.63	95.08	93.75	127,700
Dec 18, 2024	100.20	101.05	94.57	95.29	93.96	163,200
Dec 17, 2024	101.06	101.71	99.72	99.76	98.36	164,500
Dec 16, 2024	98.66	102.36	98.60	101.62	100.20	117,800
Dec 13, 2024	100.00	100.00	98.24	99.01	97.62	98,800
Dec 12, 2024	98.92	100.43	98.63	100.09	98.69	67,800
Dec 11, 2024	100.19	100.33	99.36	99.40	98.01	109,100
Dec 10, 2024	98.42	100.26	97.62	99.82	98.42	111,900
Dec 9, 2024	98.24	98.98	97.25	98.60	97.22	117,500
Dec 6, 2024	99.22	99.22	97.22	98.14	96.77	74,900
Dec 5, 2024	100.21	100.71	98.67	98.83	97.45	84,900
Dec 4, 2024	99.41	100.54	98.11	99.95	98.55	142,700
Dec 3, 2024	99.10	99.88	98.27	99.54	98.15	135,200
Dec 2, 2024	0.6 Dividend
Dec 2, 2024	98.11	99.44	97.34	99.35	97.96	129,800
Nov 29, 2024	99.61	99.90	97.34	98.81	96.83	116,300
Nov 27, 2024	98.96	99.87	98.15	99.56	97.57	111,500
Nov 26, 2024	99.52	100.28	97.81	98.92	96.94	190,800
Nov 25, 2024	99.62	100.47	99.05	99.52	97.53	249,600
Nov 22, 2024	96.66	99.60	96.66	99.40	97.41	213,200
Nov 21, 2024	96.12	97.12	95.81	96.66	94.73	137,400
Nov 20, 2024	94.72	95.63	94.06	95.52	93.61	80,700
Nov 19, 2024	94.95	95.35	93.78	94.86	92.96	93,100
Nov 18, 2024	95.39	96.36	94.44	95.78	93.87	138,400
Nov 15, 2024	97.22	97.22	95.46	95.56	93.65	181,200
Nov 14, 2024	98.84	99.17	95.48	96.64	94.71	178,300
Nov 13, 2024	98.91	100.09	98.26	98.49	96.52	89,200
Nov 12, 2024	98.17	100.42	97.68	98.00	96.04	237,300
Nov 11, 2024	100.71	100.71	97.58	97.97	96.01	151,400
Nov 8, 2024	97.35	101.13	97.18	99.91	97.91	280,400
Nov 7, 2024	96.74	99.63	91.15	98.51	96.54	360,700
Nov 6, 2024	98.38	101.56	94.58	96.42	94.49	394,100
Nov 5, 2024	86.47	88.54	86.47	88.10	86.34	174,100
Nov 4, 2024	86.23	87.86	85.20	86.71	84.98	112,100
Nov 1, 2024	87.37	87.64	85.47	86.63	84.90	100,700
Oct 31, 2024	88.26	88.59	86.89	86.96	85.22	96,600
Oct 30, 2024	87.25	89.42	87.25	88.14	86.38	106,700
Oct 29, 2024	86.10	87.68	85.66	87.44	85.69	97,400
Oct 28, 2024	86.36	87.37	85.19	86.74	85.01	63,300
Oct 25, 2024	86.03	87.07	85.54	85.85	84.13	74,500
Oct 24, 2024	87.23	87.23	85.62	86.03	84.31	76,100
Oct 23, 2024	85.40	87.49	85.40	87.34	85.59	95,800
Oct 22, 2024	85.75	86.15	85.11	86.01	84.29	47,700
Oct 21, 2024	87.87	88.48	85.99	86.13	84.41	117,900
Oct 18, 2024	88.82	88.82	87.79	88.14	86.38	112,800
Oct 17, 2024	88.56	88.87	87.17	88.82	87.04	86,000
Oct 16, 2024	89.18	89.58	88.24	88.34	86.57	105,800
Oct 15, 2024	88.31	89.70	88.02	88.75	86.98	116,800
Oct 14, 2024	87.24	88.45	87.24	88.45	86.68	113,800
Oct 11, 2024	87.41	88.82	87.24	87.48	85.73	109,400
Oct 10, 2024	86.60	88.15	85.58	87.49	85.74	163,400
Oct 9, 2024	87.87	88.50	86.71	87.33	85.58	103,300
Oct 8, 2024	87.02	88.50	86.75	88.16	86.40	181,500
Oct 7, 2024	88.69	88.74	86.62	86.76	85.03	166,100
Oct 4, 2024	89.26	89.35	88.40	88.73	86.96	125,400
Oct 3, 2024	89.45	90.13	88.17	88.24	86.48	153,800
Oct 2, 2024	91.13	91.75	89.99	90.04	88.24	159,100
Oct 1, 2024	92.50	92.50	90.92	91.03	89.21	163,000
Sep 30, 2024	92.71	93.19	91.37	92.55	90.70	177,600
Sep 27, 2024	92.22	94.06	91.96	92.72	90.87	135,500
Sep 26, 2024	92.58	93.83	91.25	91.37	89.54	149,600
Sep 25, 2024	92.13	92.74	90.65	91.59	89.76	179,400
Sep 24, 2024	92.42	92.57	91.39	92.18	90.34	128,800
Sep 23, 2024	93.67	93.95	92.19	92.48	90.63	185,300
Sep 20, 2024	94.35	94.76	93.07	93.23	91.37	726,300
Sep 19, 2024	94.77	95.28	93.54	94.80	92.90	165,800
Sep 18, 2024	94.09	94.74	93.05	93.30	91.43	180,200
Sep 17, 2024	94.61	96.01	93.67	93.70	91.83	125,500
Sep 16, 2024	94.37	95.52	93.54	94.46	92.57	143,100
Sep 13, 2024	94.07	95.09	93.63	94.13	92.25	100,000
Sep 12, 2024	92.91	93.48	91.91	93.11	91.25	105,800
Sep 11, 2024	91.15	92.43	89.63	92.26	90.42	188,500
Sep 10, 2024	93.05	93.05	91.41	91.82	89.98	85,600
Sep 9, 2024	92.78	94.29	92.78	93.34	91.47	242,100
Sep 6, 2024	0.6 Dividend
Sep 6, 2024	94.62	94.94	91.82	92.25	90.41	146,700
Sep 5, 2024	95.39	95.96	94.48	94.94	92.45	88,300
Sep 4, 2024	96.42	97.38	94.59	95.00	92.51	94,200
Sep 3, 2024	96.17	96.92	95.90	96.73	94.20	123,100
Aug 30, 2024	96.98	97.80	95.97	96.50	93.97	295,300
Aug 29, 2024	97.46	99.17	94.74	96.44	93.91	119,000
Aug 28, 2024	97.21	97.64	96.28	96.60	94.07	304,000
Aug 27, 2024	97.44	98.30	96.50	97.59	95.03	141,900
Aug 26, 2024	98.15	98.15	96.74	97.46	94.91	81,800
Aug 23, 2024	96.79	98.50	96.04	97.39	94.84	111,900
Aug 22, 2024	96.58	98.03	95.97	96.30	93.78	143,200
Aug 21, 2024	96.57	96.72	95.84	96.22	93.70	104,100
Aug 20, 2024	96.73	96.73	95.55	96.17	93.65	83,400
Aug 19, 2024	96.08	97.07	95.13	96.48	93.95	142,800
Aug 16, 2024	95.32	96.85	95.32	95.76	93.25	68,700
Aug 15, 2024	96.32	97.12	95.14	95.39	92.89	86,800
Aug 14, 2024	94.51	94.98	93.55	94.36	91.89	67,300
Aug 13, 2024	93.44	94.58	92.60	94.34	91.87	124,200
Aug 12, 2024	94.53	94.53	92.34	92.50	90.08	99,300
Aug 9, 2024	94.31	95.12	93.82	94.64	92.16	113,700
Aug 8, 2024	92.43	95.04	92.43	94.38	91.91	155,900
Aug 7, 2024	94.33	94.80	90.92	91.35	88.96	113,800
Aug 6, 2024	93.90	94.82	93.06	93.35	90.91	105,900
Aug 5, 2024	92.12	94.45	91.11	94.26	91.79	176,200
Aug 2, 2024	93.89	96.30	93.00	94.84	92.36	140,200
Aug 1, 2024	104.61	104.71	96.33	96.86	94.32	273,600
Jul 31, 2024	112.81	113.04	101.53	105.40	102.64	370,500
Jul 30, 2024	119.65	121.49	119.21	120.83	117.67	129,600
Jul 29, 2024	121.04	121.60	117.99	118.85	115.74	119,200
Jul 26, 2024	119.32	121.11	119.32	120.43	117.28	98,600
Jul 25, 2024	118.16	120.48	117.71	118.06	114.97	141,200
Jul 24, 2024	118.14	119.36	117.73	118.35	115.25	65,000
Jul 23, 2024	117.36	120.08	116.71	118.99	115.87	85,800
Jul 22, 2024	117.91	118.90	115.68	118.14	115.05	102,300
Jul 19, 2024	117.86	119.29	117.66	117.87	114.78	115,200
Jul 18, 2024	118.12	119.90	116.87	117.59	114.51	108,000
Jul 17, 2024	117.70	119.89	117.70	119.06	115.94	165,600
Jul 16, 2024	115.67	118.47	115.05	118.28	115.18	224,900
Jul 15, 2024	112.20	115.52	110.77	114.68	111.68	218,100
Jul 12, 2024	112.21	112.61	110.79	111.25	108.34	112,500
Jul 11, 2024	110.02	111.86	109.79	110.77	107.87	113,300
Jul 10, 2024	108.25	108.30	107.25	108.30	105.46	97,000
Jul 9, 2024	109.09	109.54	107.40	107.59	104.77	166,000
Jul 8, 2024	110.11	110.88	109.07	109.07	106.21	102,200
Jul 5, 2024	109.25	110.21	109.13	109.30	106.44	110,200
Jul 3, 2024	109.30	109.92	108.75	109.49	106.62	57,900
Jul 2, 2024	109.28	109.86	108.42	108.78	105.93	87,100
Jul 1, 2024	110.38	110.64	107.42	108.80	105.95	149,500
Jun 28, 2024	109.50	111.74	109.50	110.66	107.76	409,000
Jun 27, 2024	110.03	110.50	108.53	108.80	105.95	92,700
Jun 26, 2024	108.56	110.28	108.00	109.84	106.96	146,200
Jun 25, 2024	108.67	109.58	108.39	108.90	106.05	89,200
Jun 24, 2024	108.29	110.10	107.63	108.83	105.98	128,200
Jun 21, 2024	108.24	108.26	107.13	108.08	105.25	268,500
Jun 20, 2024	108.65	110.13	107.75	108.21	105.38	60,400
Jun 18, 2024	109.23	109.59	108.74	109.34	106.48	65,800
Jun 17, 2024	108.46	109.62	107.84	109.52	106.65	83,800
Jun 14, 2024	108.16	108.67	105.00	108.15	105.32	350,100
Jun 13, 2024	110.84	111.20	108.76	109.19	106.33	144,100
Jun 12, 2024	111.51	111.51	110.23	110.84	107.94	119,600
Jun 11, 2024	109.68	110.65	109.57	109.86	106.98	191,500
Jun 10, 2024	110.00	111.23	108.18	110.48	107.59	212,100

AFYA Afya Limited

17.55

+0.17%

LOPE Grand Canyon Education, Inc.

185.54

-4.46%

LINC Lincoln Educational Services Corporation

22.01

-4.51%

PRDO Perdoceo Education Corporation

32.27

-2.21%

APEI American Public Education, Inc.

27.07

-4.18%

ATGE Adtalem Global Education Inc.

121.39

-5.33%

GHC Graham Holdings Company

946.00

-1.53%

LAUR Laureate Education, Inc.

21.92

-1.75%

FIL.L Fairview International PLC

11.00

0.00%

CE1.F Perdoceo Education Corporation

28.60

-1.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Strategic Education, Inc. (STRA)

Related Tickers