Strategic Education, Inc. - Common Stock (STRA)

Historical Prices For Strategic Education, Inc. - Common Stock (STRA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	80.26	82.17	79.17	80.10	172,723	80.10
4/03/2025	82.93	83.44	81.59	82.25	278,813	82.25
4/02/2025	84.08	85.54	83.36	85.52	238,649	85.52
4/01/2025	83.40	85.44	82.79	84.82	226,042	84.82
3/31/2025	84.65	85.15	83.60	83.96	230,484	83.96
3/28/2025	85.98	86.25	84.48	85.66	132,269	85.66
3/27/2025	84.62	86.35	84.50	86.27	128,580	86.27
3/26/2025	83.32	84.51	83.32	84.49	112,288	84.49
3/25/2025	82.80	83.62	82.19	83.23	129,441	83.23
3/24/2025	83.40	83.72	82.47	83.01	162,451	83.01
3/21/2025	81.90	83.25	81.31	82.37	466,859	82.37
3/20/2025	80.90	82.56	80.64	82.03	129,534	82.03
3/19/2025	80.15	82.02	80.15	81.70	154,136	81.70
3/18/2025	79.72	81.16	79.32	79.97	214,370	79.97
3/17/2025	79.39	80.92	79.00	79.72	193,884	79.72
3/14/2025	79.50	80.80	79.09	79.90	166,874	79.90
3/13/2025	79.91	80.79	78.71	79.14	116,985	79.14
3/12/2025	81.49	81.49	79.41	79.91	250,953	79.91
3/11/2025	82.08	83.60	79.85	79.99	241,765	79.99
3/10/2025	82.21	83.06	81.34	82.37	337,642	82.37
3/07/2025	83.30	83.82	80.89	83.33	178,513	82.73
3/06/2025	82.84	84.40	82.14	83.30	195,319	82.70
3/05/2025	81.31	82.71	81.31	82.29	150,875	81.70
3/04/2025	80.44	82.69	80.09	81.37	167,263	80.78
3/03/2025	80.40	81.40	78.43	81.21	267,343	80.63
2/28/2025	79.90	80.62	78.62	80.53	248,652	79.95
2/27/2025	88.06	90.07	79.37	79.80	319,728	79.23
2/26/2025	97.10	98.96	96.86	97.94	108,984	97.23
2/25/2025	98.47	99.03	97.25	97.40	132,588	96.70
2/24/2025	101.82	102.54	98.32	98.39	99,004	97.68
2/21/2025	103.91	104.51	101.36	101.72	106,728	100.99
2/20/2025	102.39	104.13	101.84	103.46	119,838	102.72
2/19/2025	102.06	103.36	101.87	102.39	93,954	101.65
2/18/2025	102.46	102.97	100.44	102.86	115,286	102.12
2/14/2025	101.99	102.85	101.18	102.38	85,511	101.64
2/13/2025	101.22	102.18	100.40	101.39	72,548	100.66
2/12/2025	99.48	100.61	99.44	100.47	88,141	99.75
2/11/2025	99.41	100.66	99.41	100.59	50,307	99.87
2/10/2025	99.71	100.83	98.73	100.05	92,036	99.33
2/07/2025	100.36	100.36	98.55	99.56	101,531	98.84
2/06/2025	100.80	101.47	99.71	100.41	95,517	99.69
2/05/2025	100.78	101.17	99.47	100.60	79,726	99.88
2/04/2025	97.32	100.74	97.17	100.51	95,596	99.79
2/03/2025	96.75	98.57	96.75	98.07	98,407	97.36
1/31/2025	98.39	99.50	97.38	98.23	108,268	97.52
1/30/2025	97.73	99.09	97.70	98.59	68,383	97.88
1/29/2025	97.05	98.00	96.11	97.53	71,662	96.83
1/28/2025	97.60	99.02	97.27	97.68	79,396	96.98
1/27/2025	96.22	98.88	96.14	97.79	94,862	97.09
1/24/2025	97.10	97.10	95.89	96.44	74,188	95.75
1/23/2025	96.91	97.67	96.03	97.50	70,916	96.80
1/22/2025	96.90	97.55	96.49	97.17	98,154	96.47
1/21/2025	97.74	98.00	96.71	97.21	89,730	96.51
1/17/2025	98.13	98.13	96.05	96.98	124,018	96.28
1/16/2025	95.41	97.65	94.79	97.14	201,754	96.44
1/15/2025	95.94	95.94	94.88	95.67	98,885	94.98
1/14/2025	94.09	95.42	93.68	94.54	73,920	93.86
1/13/2025	90.99	93.83	90.89	93.77	89,499	93.09
1/10/2025	91.57	92.49	90.67	91.50	86,187	90.84
1/08/2025	91.00	93.65	89.24	93.04	100,346	92.37
1/07/2025	91.83	92.01	91.19	91.82	106,555	91.16
1/06/2025	92.58	93.56	91.67	91.96	100,894	91.30