Strategic Education Inc (STRA) Historical Stock Data
80.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRA is down -0.24% a day on average. There have been 19 days where Strategic Education Inc closed green and 11 days where STRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 79.57 | 80.21 | ↑$0.64 (0.80%) | 79.15 | 80.96 | 148.22K |
| 2025-12-03 | 79.09 | 79.63 | ↑$0.54 (0.68%) | 79.09 | 80.74 | 159.38K |
| 2025-12-02 | 78.76 | 78.99 | ↑$0.23 (0.29%) | 77.85 | 80.14 | 378.23K |
| 2025-12-01 | 76.90 | 78.25 | ↑$1.35 (1.76%) | 76.90 | 78.62 | 165.25K |
| 2025-11-28 | 77.79 | 78.02 | ↑$0.23 (0.30%) | 77.44 | 78.30 | 67.86K |
| 2025-11-26 | 77.10 | 77.80 | ↑$0.70 (0.91%) | 76.89 | 78.79 | 260.70K |
| 2025-11-25 | 76.69 | 77.26 | ↑$0.57 (0.74%) | 76.69 | 78.56 | 134.32K |
| 2025-11-24 | 77.75 | 76.17 | ↓$1.58 (-2.03%) | 75.04 | 78.07 | 236.42K |
| 2025-11-21 | 76.92 | 78.08 | ↑$1.16 (1.51%) | 76.62 | 78.94 | 145.18K |
| 2025-11-20 | 79.05 | 76.92 | ↓$2.13 (-2.69%) | 76.91 | 80.05 | 103.62K |
| 2025-11-19 | 77.52 | 78.14 | ↑$0.62 (0.80%) | 77.04 | 78.80 | 108.94K |
| 2025-11-18 | 77.24 | 77.82 | ↑$0.58 (0.75%) | 75.03 | 78.07 | 109.59K |
| 2025-11-17 | 79.76 | 77.23 | ↓$2.53 (-3.17%) | 76.91 | 80.23 | 152.87K |
| 2025-11-14 | 80.34 | 80.04 | ↓$0.30 (-0.37%) | 78.65 | 80.68 | 106.44K |
| 2025-11-13 | 79.88 | 80.64 | ↑$0.76 (0.95%) | 79.70 | 80.98 | 138.95K |
| 2025-11-12 | 79.94 | 79.88 | ↓$0.06 (-0.08%) | 79.53 | 81.65 | 159.32K |
| 2025-11-11 | 78.85 | 80.30 | ↑$1.45 (1.84%) | 77.79 | 80.53 | 100.37K |
| 2025-11-10 | 75.77 | 78.42 | ↑$2.65 (3.50%) | 75.75 | 78.78 | 265.06K |
| 2025-11-07 | 75.87 | 76.02 | ↑$0.15 (0.20%) | 75.62 | 77.56 | 161.60K |
| 2025-11-06 | 79.18 | 75.31 | ↓$3.87 (-4.89%) | 75.01 | 80.46 | 212.13K |
| 2025-11-05 | 75.66 | 74.79 | ↓$0.87 (-1.15%) | 74.18 | 75.95 | 272.07K |
| 2025-11-04 | 74.84 | 75.03 | ↑$0.19 (0.25%) | 73.65 | 75.67 | 171.77K |
| 2025-11-03 | 75.42 | 74.64 | ↓$0.78 (-1.03%) | 73.75 | 75.84 | 206.06K |
| 2025-10-31 | 78.63 | 75.98 | ↓$2.65 (-3.37%) | 75.03 | 78.63 | 184.15K |
| 2025-10-30 | 78.53 | 79.22 | ↑$0.69 (0.88%) | 78.51 | 80.20 | 164.14K |
| 2025-10-29 | 83.33 | 78.25 | ↓$5.08 (-6.10%) | 77.32 | 83.77 | 173.48K |
| 2025-10-28 | 83.53 | 83.82 | ↑$0.29 (0.35%) | 82.74 | 84.42 | 79.71K |
| 2025-10-27 | 83.98 | 83.94 | ↓$0.04 (-0.05%) | 83.28 | 84.66 | 78.68K |
| 2025-10-24 | 83.79 | 84.02 | ↑$0.23 (0.27%) | 83.25 | 84.23 | 75.26K |
| 2025-10-23 | 82.87 | 83.69 | ↑$0.82 (0.99%) | 82.50 | 84.08 | 84.66K |
Create an account or log in to view more rows.
$STRA Here we go!!!
$STRA buying a share monday LFG
$STRA what’s next bulls
$STRA we need those buyers and volume.
$STRA another bear trap
$STRA Buy now
$STRA Buy the dip
$STRA Holding
$STRA Hedgies
we aren't going anywhere!
$STRA HOLDING STRONG FOR ALL OF YOU