Strategic Education, Inc.STRANASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $83.93 | $85.38 | $83.80 | $85.02 | 177,324 |
| 1/29/2026 | $84.83 | $85.70 | $81.78 | $84.56 | 193,400 |
| 1/28/2026 | $84.57 | $85.80 | $83.68 | $84.31 | 187,100 |
| 1/27/2026 | $84.65 | $85.43 | $83.45 | $83.94 | 109,900 |
| 1/26/2026 | $85.34 | $86.16 | $83.95 | $84.90 | 108,400 |
| 1/23/2026 | $86.01 | $86.44 | $84.61 | $85.62 | 96,742 |
| 1/22/2026 | $85.94 | $87.38 | $85.70 | $86.31 | 106,832 |
| 1/21/2026 | $84.34 | $85.71 | $84.34 | $85.70 | 189,257 |
| 1/20/2026 | $83.66 | $84.17 | $83.20 | $83.76 | 93,300 |
| 1/16/2026 | $84.14 | $84.50 | $83.20 | $83.92 | 111,032 |
| 1/15/2026 | $83.63 | $85.52 | $83.63 | $84.52 | 117,300 |
| 1/14/2026 | $83.40 | $84.10 | $82.93 | $83.82 | 131,427 |
| 1/13/2026 | $83.88 | $84.12 | $83.20 | $83.78 | 130,910 |
| 1/12/2026 | $83.39 | $84.93 | $82.68 | $83.94 | 134,900 |
| 1/9/2026 | $83.26 | $84.49 | $82.66 | $83.32 | 136,702 |
| 1/8/2026 | $81.19 | $83.39 | $80.82 | $83.39 | 493,000 |
| 1/7/2026 | $85.81 | $85.81 | $81.25 | $81.79 | 593,000 |
| 1/6/2026 | $84.09 | $85.95 | $83.95 | $85.57 | 282,726 |
| 1/5/2026 | $78.66 | $85.90 | $78.53 | $84.77 | 366,000 |
| 1/2/2026 | $80.00 | $81.05 | $78.42 | $78.58 | 137,503 |
| 12/31/2025 | $81.12 | $81.69 | $80.14 | $80.20 | 118,721 |
| 12/30/2025 | $80.74 | $81.53 | $80.51 | $81.12 | 113,600 |
| 12/29/2025 | $81.17 | $81.53 | $80.32 | $80.84 | 84,300 |
| 12/26/2025 | $80.95 | $81.29 | $80.24 | $81.15 | 82,219 |
| 12/24/2025 | $80.13 | $81.12 | $80.13 | $80.70 | 65,023 |
| 12/23/2025 | $80.24 | $80.88 | $79.99 | $80.16 | 299,307 |
| 12/22/2025 | $80.32 | $81.77 | $80.01 | $80.28 | 100,043 |
| 12/19/2025 | $82.56 | $83.13 | $79.64 | $80.42 | 461,100 |
| 12/18/2025 | $81.86 | $83.26 | $80.36 | $83.00 | 180,907 |
| 12/17/2025 | $80.57 | $82.29 | $80.57 | $81.43 | 202,802 |
| 12/16/2025 | $80.73 | $81.80 | $80.60 | $80.96 | 136,600 |
| 12/15/2025 | $80.50 | $82.38 | $80.15 | $80.41 | 207,300 |
| 12/12/2025 | $81.15 | $82.12 | $79.41 | $80.77 | 190,519 |
| 12/11/2025 | $79.41 | $81.15 | $79.08 | $80.96 | 175,441 |
| 12/10/2025 | $78.25 | $79.55 | $77.83 | $79.23 | 172,100 |
| 12/9/2025 | $76.67 | $78.26 | $76.67 | $78.25 | 184,700 |
| 12/8/2025 | $80.10 | $80.10 | $75.83 | $76.61 | 189,100 |
| 12/5/2025 | $80.18 | $80.55 | $79.42 | $80.16 | 147,000 |
| 12/4/2025 | $79.57 | $80.96 | $79.15 | $80.21 | 148,216 |
| 12/3/2025 | $79.09 | $80.74 | $79.09 | $79.63 | 159,400 |
| 12/2/2025 | $78.76 | $80.14 | $77.85 | $78.99 | 378,228 |
| 12/1/2025 | $76.90 | $78.62 | $76.90 | $78.25 | 165,300 |
| 11/28/2025 | $77.79 | $78.30 | $77.44 | $78.02 | 67,900 |
| 11/26/2025 | $77.10 | $78.79 | $76.89 | $77.80 | 260,702 |
| 11/25/2025 | $76.69 | $78.56 | $76.69 | $77.26 | 134,320 |
| 11/24/2025 | $77.75 | $78.07 | $75.04 | $76.17 | 236,424 |
| 11/21/2025 | $76.92 | $78.94 | $76.61 | $78.08 | 145,200 |
| 11/20/2025 | $79.05 | $80.05 | $76.91 | $76.92 | 103,624 |
| 11/19/2025 | $77.52 | $78.80 | $77.04 | $78.14 | 108,941 |
| 11/18/2025 | $77.24 | $78.07 | $75.03 | $77.82 | 109,600 |
| 11/17/2025 | $79.76 | $80.23 | $76.91 | $77.23 | 152,900 |
| 11/14/2025 | $80.34 | $80.68 | $78.65 | $80.04 | 106,442 |
| 11/13/2025 | $79.88 | $80.98 | $79.70 | $80.64 | 138,949 |
| 11/12/2025 | $79.94 | $81.65 | $79.53 | $79.88 | 159,319 |
| 11/11/2025 | $78.85 | $80.53 | $77.79 | $80.30 | 100,400 |
| 11/10/2025 | $75.77 | $78.78 | $75.75 | $78.42 | 265,100 |
| 11/7/2025 | $75.87 | $77.56 | $75.61 | $76.02 | 161,601 |
| 11/6/2025 | $79.18 | $80.46 | $75.01 | $75.31 | 212,125 |
| 11/5/2025 | $75.66 | $75.95 | $74.18 | $74.79 | 272,100 |
| 11/4/2025 | $74.84 | $75.67 | $73.65 | $75.03 | 171,800 |
| 11/3/2025 | $75.42 | $75.84 | $73.75 | $74.64 | 206,100 |