5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-15.07%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+0.20%
Strategic Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $93.76 | $92.36 (-1.49%) | $94.50 | $92.19 | 74,680 | $2.16 B |
| 12/31/2024 | $92.91 | $93.42 (0.55%) | $94.47 | $92.40 | 103,210 | $2.19 B |
| 12/30/2024 | $92.53 | $92.38 (-0.16%) | $93.06 | $91.40 | 67,000 | $2.16 B |
| 12/27/2024 | $93.70 | $92.81 (-0.95%) | $93.78 | $91.51 | 88,127 | $2.17 B |
| 12/26/2024 | $93.45 | $94.01 (0.6%) | $94.28 | $93.21 | 55,900 | $2.20 B |
| 12/24/2024 | $92.73 | $93.81 (1.16%) | $93.88 | $92.20 | 34,300 | $2.20 B |
| 12/23/2024 | $92.50 | $92.58 (0.09%) | $93.04 | $91.69 | 101,647 | $2.17 B |
| 12/20/2024 | $93.96 | $92.70 (-1.34%) | $95.40 | $91.92 | 523,526 | $2.17 B |
| 12/19/2024 | $95.61 | $95.08 (-0.55%) | $97.02 | $94.63 | 127,728 | $2.23 B |
| 12/18/2024 | $100.20 | $95.29 (-4.9%) | $101.05 | $94.57 | 163,266 | $2.23 B |
| 12/17/2024 | $101.06 | $99.76 (-1.29%) | $101.71 | $99.72 | 164,500 | $2.34 B |
| 12/16/2024 | $98.66 | $101.62 (3%) | $102.36 | $98.60 | 117,800 | $2.38 B |
| 12/13/2024 | $100.00 | $99.01 (-0.99%) | $100.00 | $98.24 | 98,847 | $2.32 B |
| 12/12/2024 | $98.92 | $100.09 (1.18%) | $100.43 | $98.63 | 67,801 | $2.34 B |
| 12/11/2024 | $100.19 | $99.40 (-0.79%) | $100.33 | $99.36 | 109,136 | $2.33 B |
| 12/10/2024 | $98.42 | $99.82 (1.42%) | $100.26 | $97.62 | 111,939 | $2.34 B |
| 12/09/2024 | $98.24 | $98.60 (0.37%) | $98.98 | $97.25 | 117,500 | $2.31 B |
| 12/06/2024 | $99.22 | $98.14 (-1.09%) | $99.22 | $97.22 | 74,904 | $2.30 B |
| 12/05/2024 | $100.21 | $98.83 (-1.38%) | $100.71 | $98.67 | 84,937 | $2.31 B |
| 12/04/2024 | $99.41 | $99.95 (0.54%) | $100.54 | $98.11 | 142,742 | $2.34 B |
| 12/03/2024 | $99.10 | $99.54 (0.44%) | $99.88 | $98.27 | 135,224 | $2.33 B |
| 12/02/2024 | $98.11 | $99.35 (1.26%) | $99.44 | $97.34 | 129,835 | $2.33 B |
| 11/29/2024 | $99.61 | $98.81 (-0.8%) | $99.90 | $97.34 | 116,330 | $2.31 B |
| 11/27/2024 | $98.96 | $99.56 (0.61%) | $99.87 | $98.15 | 111,519 | $2.33 B |
| 11/26/2024 | $99.52 | $98.92 (-0.6%) | $100.28 | $97.81 | 190,840 | $2.32 B |
| 11/25/2024 | $99.62 | $99.52 (-0.1%) | $100.47 | $99.05 | 249,600 | $2.33 B |
| 11/22/2024 | $96.66 | $99.40 (2.83%) | $99.60 | $96.66 | 213,249 | $2.33 B |
| 11/21/2024 | $96.12 | $96.66 (0.56%) | $97.12 | $95.81 | 137,412 | $2.26 B |
| 11/20/2024 | $94.72 | $95.52 (0.84%) | $95.63 | $94.06 | 80,720 | $2.24 B |
| 11/19/2024 | $94.95 | $94.86 (-0.09%) | $95.35 | $93.78 | 93,100 | $2.22 B |
| 11/18/2024 | $95.39 | $95.78 (0.41%) | $96.36 | $94.44 | 138,400 | $2.24 B |
| 11/15/2024 | $97.22 | $95.56 (-1.71%) | $97.22 | $95.46 | 181,201 | $2.24 B |
| 11/14/2024 | $98.84 | $96.64 (-2.23%) | $99.17 | $95.48 | 178,300 | $2.26 B |
| 11/13/2024 | $98.91 | $98.49 (-0.42%) | $100.09 | $98.26 | 89,200 | $2.31 B |
| 11/12/2024 | $98.17 | $98.00 (-0.17%) | $100.42 | $97.68 | 237,300 | $2.30 B |
| 11/11/2024 | $100.71 | $97.97 (-2.72%) | $100.71 | $97.58 | 151,400 | $2.29 B |
| 11/08/2024 | $97.35 | $99.91 (2.63%) | $101.13 | $97.18 | 280,404 | $2.34 B |
| 11/07/2024 | $96.74 | $98.51 (1.83%) | $99.63 | $91.15 | 360,733 | $2.31 B |
| 11/06/2024 | $98.38 | $96.42 (-1.99%) | $101.56 | $94.58 | 394,100 | $2.26 B |
| 11/05/2024 | $86.47 | $88.10 (1.89%) | $88.54 | $86.47 | 174,111 | $2.06 B |
| 11/04/2024 | $86.23 | $86.71 (0.56%) | $87.86 | $85.20 | 112,109 | $2.03 B |
| 11/01/2024 | $87.37 | $86.63 (-0.85%) | $87.64 | $85.47 | 100,700 | $2.03 B |
| 10/31/2024 | $88.26 | $86.96 (-1.47%) | $88.59 | $86.89 | 96,610 | $2.04 B |
| 10/30/2024 | $87.25 | $88.14 (1.02%) | $89.42 | $87.25 | 106,722 | $2.07 B |
| 10/29/2024 | $86.10 | $87.44 (1.56%) | $87.68 | $85.66 | 97,400 | $2.05 B |
| 10/28/2024 | $86.36 | $86.74 (0.44%) | $87.37 | $85.19 | 63,300 | $2.03 B |
| 10/25/2024 | $86.03 | $85.85 (-0.21%) | $87.07 | $85.54 | 74,545 | $2.01 B |
| 10/24/2024 | $87.23 | $86.03 (-1.38%) | $87.23 | $85.62 | 76,107 | $2.02 B |
| 10/23/2024 | $85.40 | $87.34 (2.27%) | $87.49 | $85.40 | 95,827 | $2.05 B |
| 10/22/2024 | $85.75 | $86.01 (0.3%) | $86.15 | $85.11 | 47,700 | $2.02 B |
| 10/21/2024 | $87.87 | $86.13 (-1.98%) | $88.48 | $85.99 | 117,908 | $2.02 B |
| 10/18/2024 | $88.82 | $88.14 (-0.77%) | $88.82 | $87.79 | 112,829 | $2.07 B |
| 10/17/2024 | $88.56 | $88.82 (0.29%) | $88.87 | $87.17 | 86,003 | $2.08 B |
| 10/16/2024 | $89.18 | $88.34 (-0.94%) | $89.58 | $88.24 | 105,834 | $2.07 B |
| 10/15/2024 | $88.31 | $88.75 (0.5%) | $89.70 | $88.02 | 116,800 | $2.08 B |
| 10/14/2024 | $87.24 | $88.45 (1.39%) | $88.45 | $87.24 | 113,841 | $2.07 B |
| 10/11/2024 | $87.41 | $87.48 (0.08%) | $88.82 | $87.24 | 109,400 | $2.05 B |
| 10/10/2024 | $86.60 | $87.49 (1.03%) | $88.15 | $85.58 | 163,426 | $2.05 B |
| 10/09/2024 | $87.87 | $87.33 (-0.61%) | $88.50 | $86.71 | 103,428 | $2.05 B |
| 10/08/2024 | $87.02 | $88.16 (1.31%) | $88.50 | $86.75 | 181,500 | $2.07 B |
| 10/07/2024 | $88.69 | $86.76 (-2.18%) | $88.74 | $86.62 | 166,130 | $2.03 B |
| 10/04/2024 | $89.26 | $88.73 (-0.59%) | $89.35 | $88.40 | 125,429 | $2.08 B |
| 10/03/2024 | $89.45 | $88.24 (-1.35%) | $90.13 | $88.17 | 153,819 | $2.07 B |
| 10/02/2024 | $91.13 | $90.04 (-1.2%) | $91.75 | $89.99 | 159,127 | $2.11 B |