5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
-13.67%
6 MONTH PERFORMANCE
-2.27%
YEAR-TO-DATE PERFORMANCE
-9.38%
1 YEAR PERFORMANCE
-29.83%
Strategic Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $82.15 | $84.66 (3.06%) | $84.70 | $82.15 | 251,211 | $1.97 B |
| 05/01/2025 | $81.24 | $81.29 (0.06%) | $82.58 | $80.87 | 213,922 | $1.90 B |
| 04/30/2025 | $81.25 | $81.58 (0.41%) | $81.88 | $80.48 | 199,110 | $1.90 B |
| 04/29/2025 | $79.92 | $82.19 (2.84%) | $82.49 | $79.92 | 304,531 | $1.92 B |
| 04/28/2025 | $80.65 | $80.40 (-0.31%) | $81.80 | $79.88 | 193,630 | $1.87 B |
| 04/25/2025 | $79.36 | $80.93 (1.98%) | $81.55 | $78.58 | 221,119 | $1.89 B |
| 04/24/2025 | $88.00 | $80.02 (-9.07%) | $88.00 | $79.42 | 263,900 | $1.87 B |
| 04/23/2025 | $79.85 | $80.15 (0.38%) | $81.33 | $79.46 | 264,000 | $1.87 B |
| 04/22/2025 | $78.35 | $78.73 (0.49%) | $79.38 | $77.16 | 249,557 | $1.84 B |
| 04/21/2025 | $79.32 | $77.64 (-2.12%) | $79.69 | $77.01 | 204,100 | $1.81 B |
| 04/17/2025 | $78.60 | $80.07 (1.87%) | $80.33 | $78.26 | 154,800 | $1.87 B |
| 04/16/2025 | $78.46 | $78.67 (0.27%) | $80.55 | $78.20 | 171,400 | $1.84 B |
| 04/15/2025 | $77.00 | $78.56 (2.03%) | $79.61 | $76.89 | 288,200 | $1.84 B |
| 04/14/2025 | $78.15 | $77.26 (-1.14%) | $78.18 | $74.28 | 364,500 | $1.81 B |
| 04/11/2025 | $78.94 | $77.79 (-1.46%) | $80.52 | $77.11 | 220,800 | $1.82 B |
| 04/10/2025 | $79.48 | $78.65 (-1.04%) | $80.89 | $77.78 | 360,400 | $1.84 B |
| 04/09/2025 | $77.00 | $81.44 (5.77%) | $81.68 | $76.20 | 242,834 | $1.90 B |
| 04/08/2025 | $80.87 | $77.09 (-4.67%) | $81.09 | $76.27 | 233,711 | $1.80 B |
| 04/07/2025 | $79.66 | $77.93 (-2.17%) | $82.39 | $77.11 | 330,500 | $1.82 B |
| 04/04/2025 | $80.26 | $81.07 (1.01%) | $82.17 | $79.17 | 318,223 | $1.89 B |
| 04/03/2025 | $82.93 | $82.25 (-0.82%) | $83.44 | $81.59 | 278,813 | $1.92 B |
| 04/02/2025 | $84.08 | $85.52 (1.71%) | $85.54 | $83.36 | 238,649 | $2.00 B |
| 04/01/2025 | $83.40 | $84.82 (1.7%) | $85.44 | $82.79 | 226,042 | $1.98 B |
| 03/31/2025 | $84.65 | $83.96 (-0.82%) | $85.15 | $83.60 | 230,500 | $1.96 B |
| 03/28/2025 | $85.98 | $85.66 (-0.37%) | $86.25 | $84.48 | 132,300 | $2.00 B |
| 03/27/2025 | $84.62 | $86.27 (1.95%) | $86.35 | $84.50 | 128,600 | $2.02 B |
| 03/26/2025 | $83.32 | $84.49 (1.4%) | $84.51 | $83.32 | 112,300 | $1.97 B |
| 03/25/2025 | $82.80 | $83.23 (0.52%) | $83.62 | $82.19 | 129,441 | $1.95 B |
| 03/24/2025 | $83.40 | $83.01 (-0.47%) | $83.72 | $82.47 | 162,500 | $1.94 B |
| 03/21/2025 | $81.90 | $82.37 (0.57%) | $83.25 | $81.32 | 466,900 | $1.92 B |
| 03/20/2025 | $80.90 | $82.03 (1.4%) | $82.56 | $80.64 | 129,534 | $1.92 B |
| 03/19/2025 | $80.15 | $81.70 (1.93%) | $82.02 | $80.15 | 154,136 | $1.91 B |
| 03/18/2025 | $79.72 | $79.97 (0.31%) | $81.16 | $79.32 | 214,400 | $1.87 B |
| 03/17/2025 | $79.39 | $79.72 (0.42%) | $80.92 | $79.00 | 193,900 | $1.86 B |
| 03/14/2025 | $79.50 | $79.90 (0.5%) | $80.80 | $79.10 | 166,900 | $1.87 B |
| 03/13/2025 | $79.91 | $79.14 (-0.96%) | $80.79 | $78.71 | 117,000 | $1.85 B |
| 03/12/2025 | $81.49 | $79.91 (-1.94%) | $81.49 | $79.41 | 251,000 | $1.87 B |
| 03/11/2025 | $82.08 | $79.99 (-2.55%) | $83.60 | $79.85 | 241,800 | $1.87 B |
| 03/10/2025 | $82.21 | $82.37 (0.19%) | $83.06 | $81.34 | 276,042 | $1.92 B |
| 03/07/2025 | $83.30 | $83.33 (0.04%) | $83.82 | $80.89 | 178,513 | $1.95 B |
| 03/06/2025 | $82.84 | $83.30 (0.56%) | $84.40 | $82.14 | 195,319 | $1.95 B |
| 03/05/2025 | $81.31 | $82.29 (1.21%) | $82.71 | $81.31 | 150,900 | $1.92 B |
| 03/04/2025 | $80.44 | $81.37 (1.16%) | $82.70 | $80.09 | 167,300 | $1.90 B |
| 03/03/2025 | $80.40 | $81.21 (1.01%) | $81.40 | $78.43 | 267,343 | $1.90 B |
| 02/28/2025 | $79.90 | $80.53 (0.79%) | $80.62 | $78.62 | 248,700 | $1.88 B |
| 02/27/2025 | $88.06 | $79.80 (-9.38%) | $90.07 | $79.37 | 319,729 | $1.86 B |
| 02/26/2025 | $97.10 | $97.94 (0.87%) | $98.96 | $96.86 | 109,000 | $2.29 B |
| 02/25/2025 | $98.47 | $97.40 (-1.09%) | $99.03 | $97.25 | 132,600 | $2.28 B |
| 02/24/2025 | $101.82 | $98.39 (-3.37%) | $102.54 | $98.32 | 99,004 | $2.30 B |
| 02/21/2025 | $103.91 | $101.72 (-2.11%) | $104.51 | $101.36 | 106,728 | $2.38 B |
| 02/20/2025 | $102.39 | $103.46 (1.05%) | $104.13 | $101.84 | 119,838 | $2.42 B |
| 02/19/2025 | $102.06 | $102.39 (0.32%) | $103.36 | $101.87 | 94,000 | $2.39 B |
| 02/18/2025 | $102.46 | $102.86 (0.39%) | $102.97 | $100.44 | 115,300 | $2.40 B |
| 02/14/2025 | $101.99 | $102.38 (0.38%) | $102.85 | $101.18 | 85,511 | $2.39 B |
| 02/13/2025 | $101.22 | $101.39 (0.17%) | $102.18 | $100.40 | 72,548 | $2.37 B |
| 02/12/2025 | $99.48 | $100.47 (1%) | $100.61 | $99.44 | 88,141 | $2.35 B |
| 02/11/2025 | $99.41 | $100.59 (1.19%) | $100.66 | $99.41 | 50,307 | $2.35 B |
| 02/10/2025 | $99.71 | $100.05 (0.34%) | $100.83 | $98.73 | 92,036 | $2.34 B |
| 02/07/2025 | $100.36 | $99.56 (-0.8%) | $100.36 | $98.55 | 101,531 | $2.33 B |
| 02/06/2025 | $100.80 | $100.41 (-0.39%) | $101.47 | $99.71 | 95,517 | $2.35 B |
| 02/05/2025 | $100.78 | $100.60 (-0.18%) | $101.17 | $99.47 | 79,757 | $2.35 B |
| 02/04/2025 | $97.32 | $100.51 (3.28%) | $100.74 | $97.17 | 95,600 | $2.35 B |
| 02/03/2025 | $96.75 | $98.07 (1.36%) | $98.57 | $96.75 | 98,407 | $2.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
