-
5 DAY PERFORMANCE
+13.75% -
1 MONTH PERFORMANCE
+11.77% -
3 MONTH PERFORMANCE
+4.41% -
6 MONTH PERFORMANCE
-19.47% -
YEAR-TO-DATE PERFORMANCE
+6.68% -
1 YEAR PERFORMANCE
+12.36%
Strategic Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $92.50 | $91.03 (-1.59%) | $92.50 | $90.92 | 163,022 | $2.13 B |
| 09/30/2024 | $92.71 | $92.55 (-0.17%) | $93.19 | $91.37 | 177,600 | $2.17 B |
| 09/27/2024 | $92.22 | $92.72 (0.54%) | $94.06 | $91.96 | 135,500 | $2.17 B |
| 09/26/2024 | $92.58 | $91.37 (-1.31%) | $93.83 | $91.25 | 149,649 | $2.14 B |
| 09/25/2024 | $92.13 | $91.59 (-0.59%) | $92.74 | $90.65 | 179,400 | $2.15 B |
| 09/24/2024 | $92.42 | $92.18 (-0.26%) | $92.57 | $91.39 | 128,800 | $2.16 B |
| 09/23/2024 | $93.67 | $92.48 (-1.27%) | $93.95 | $92.19 | 185,303 | $2.17 B |
| 09/20/2024 | $94.35 | $93.23 (-1.19%) | $94.76 | $93.07 | 726,340 | $2.19 B |
| 09/19/2024 | $94.77 | $94.80 (0.03%) | $95.28 | $93.54 | 165,848 | $2.22 B |
| 09/18/2024 | $94.09 | $93.30 (-0.84%) | $94.74 | $93.05 | 180,200 | $2.19 B |
| 09/17/2024 | $94.61 | $93.70 (-0.96%) | $96.01 | $93.67 | 125,500 | $2.20 B |
| 09/16/2024 | $94.37 | $94.46 (0.1%) | $95.52 | $93.54 | 143,136 | $2.21 B |
| 09/13/2024 | $94.07 | $94.13 (0.06%) | $95.09 | $93.63 | 100,030 | $2.21 B |
| 09/12/2024 | $92.91 | $93.11 (0.22%) | $93.48 | $91.91 | 105,800 | $2.18 B |
| 09/11/2024 | $91.15 | $92.26 (1.22%) | $92.43 | $89.63 | 188,500 | $2.16 B |
| 09/10/2024 | $93.05 | $91.82 (-1.32%) | $93.05 | $91.41 | 85,601 | $2.15 B |
| 09/09/2024 | $92.78 | $93.34 (0.6%) | $94.29 | $92.78 | 242,100 | $2.19 B |
| 09/06/2024 | $94.62 | $92.25 (-2.5%) | $94.94 | $91.82 | 146,719 | $2.16 B |
| 09/05/2024 | $95.39 | $94.94 (-0.47%) | $95.96 | $94.48 | 88,317 | $2.23 B |
| 09/04/2024 | $96.42 | $95.00 (-1.47%) | $97.38 | $94.59 | 94,246 | $2.23 B |
| 09/03/2024 | $96.17 | $96.73 (0.58%) | $96.92 | $95.90 | 123,100 | $2.27 B |
| 08/30/2024 | $96.98 | $96.50 (-0.49%) | $97.80 | $95.97 | 295,300 | $2.26 B |
| 08/29/2024 | $97.46 | $96.44 (-1.05%) | $99.17 | $94.74 | 119,000 | $2.26 B |
| 08/28/2024 | $97.21 | $96.60 (-0.63%) | $97.64 | $96.28 | 304,014 | $2.26 B |
| 08/27/2024 | $97.44 | $97.59 (0.15%) | $98.30 | $96.50 | 141,900 | $2.29 B |
| 08/26/2024 | $98.15 | $97.46 (-0.7%) | $98.15 | $96.74 | 81,839 | $2.28 B |
| 08/23/2024 | $96.79 | $97.39 (0.62%) | $98.50 | $96.04 | 112,102 | $2.28 B |
| 08/22/2024 | $96.58 | $96.30 (-0.29%) | $98.03 | $95.97 | 143,200 | $2.26 B |
| 08/21/2024 | $96.57 | $96.22 (-0.36%) | $96.72 | $95.84 | 104,100 | $2.26 B |
| 08/20/2024 | $96.73 | $96.17 (-0.58%) | $96.73 | $95.55 | 83,432 | $2.25 B |
| 08/19/2024 | $96.08 | $96.48 (0.42%) | $97.07 | $95.13 | 142,849 | $2.26 B |
| 08/16/2024 | $95.32 | $95.76 (0.46%) | $96.85 | $95.32 | 68,722 | $2.24 B |
| 08/15/2024 | $96.32 | $95.39 (-0.97%) | $97.12 | $95.14 | 86,807 | $2.24 B |
| 08/14/2024 | $94.51 | $94.36 (-0.16%) | $94.98 | $93.55 | 67,340 | $2.21 B |
| 08/13/2024 | $93.44 | $94.34 (0.96%) | $94.58 | $92.60 | 124,227 | $2.21 B |
| 08/12/2024 | $94.53 | $92.50 (-2.15%) | $94.53 | $92.34 | 99,304 | $2.17 B |
| 08/09/2024 | $94.31 | $94.64 (0.35%) | $95.12 | $93.82 | 113,700 | $2.22 B |
| 08/08/2024 | $92.43 | $94.38 (2.11%) | $95.04 | $92.43 | 155,900 | $2.21 B |