5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-10.47%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
-26.62%
Strategic Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $74.06 | $75.13 (1.44%) | $76.11 | $72.17 | 261.33 K | $1.70 B |
| 02/12/2026 | $77.45 | $74.06 (-4.38%) | $78.28 | $72.76 | 354.52 K | $1.67 B |
| 02/11/2026 | $81.29 | $77.27 (-4.95%) | $81.36 | $77.10 | 235.21 K | $1.75 B |
| 02/10/2026 | $79.79 | $80.62 (1.04%) | $81.92 | $79.55 | 146.30 K | $1.82 B |
| 02/09/2026 | $81.06 | $79.91 (-1.42%) | $81.06 | $79.50 | 119.03 K | $1.80 B |
| 02/06/2026 | $80.67 | $81.36 (0.86%) | $81.71 | $79.93 | 189.54 K | $1.84 B |
| 02/05/2026 | $81.84 | $80.01 (-2.24%) | $83.15 | $79.22 | 306.70 K | $1.81 B |
| 02/04/2026 | $80.53 | $81.34 (1.01%) | $82.74 | $79.63 | 188.60 K | $1.84 B |
| 02/03/2026 | $85.58 | $80.19 (-6.3%) | $85.58 | $78.75 | 320.43 K | $1.81 B |
| 02/02/2026 | $84.53 | $85.96 (1.69%) | $86.76 | $83.85 | 138.20 K | $1.94 B |
| 01/30/2026 | $83.93 | $85.02 (1.3%) | $85.38 | $83.80 | 177.32 K | $1.92 B |
| 01/29/2026 | $84.83 | $84.56 (-0.32%) | $85.70 | $81.78 | 193.40 K | $1.91 B |
| 01/28/2026 | $84.57 | $84.31 (-0.31%) | $85.80 | $83.68 | 187.10 K | $1.90 B |
| 01/27/2026 | $84.65 | $83.94 (-0.84%) | $85.43 | $83.45 | 109.90 K | $1.90 B |
| 01/26/2026 | $85.34 | $84.90 (-0.52%) | $86.16 | $83.95 | 108.40 K | $1.92 B |
| 01/23/2026 | $86.01 | $85.62 (-0.45%) | $86.44 | $84.61 | 96.74 K | $1.93 B |
| 01/22/2026 | $85.94 | $86.31 (0.43%) | $87.38 | $85.70 | 106.83 K | $1.95 B |
| 01/21/2026 | $84.34 | $85.70 (1.61%) | $85.71 | $84.34 | 189.26 K | $1.94 B |
| 01/20/2026 | $83.66 | $83.76 (0.12%) | $84.17 | $83.20 | 93.30 K | $1.89 B |
| 01/16/2026 | $84.14 | $83.92 (-0.26%) | $84.50 | $83.20 | 111.03 K | $1.90 B |
| 01/15/2026 | $83.63 | $84.52 (1.06%) | $85.52 | $83.63 | 117.30 K | $1.91 B |
| 01/14/2026 | $83.40 | $83.82 (0.5%) | $84.10 | $82.93 | 131.43 K | $1.89 B |
| 01/13/2026 | $83.88 | $83.78 (-0.12%) | $84.12 | $83.20 | 130.91 K | $1.89 B |
| 01/12/2026 | $83.39 | $83.94 (0.66%) | $84.93 | $82.68 | 134.90 K | $1.90 B |
| 01/09/2026 | $83.26 | $83.32 (0.07%) | $84.49 | $82.66 | 136.70 K | $1.91 B |
| 01/08/2026 | $81.19 | $83.39 (2.71%) | $83.39 | $80.82 | 493.00 K | $1.91 B |
| 01/07/2026 | $85.81 | $81.79 (-4.68%) | $85.81 | $81.25 | 593.00 K | $1.88 B |
| 01/06/2026 | $84.09 | $85.57 (1.76%) | $85.95 | $83.95 | 282.73 K | $1.96 B |
| 01/05/2026 | $78.66 | $84.77 (7.77%) | $85.90 | $78.53 | 366.00 K | $1.94 B |
| 01/02/2026 | $80.00 | $78.58 (-1.78%) | $81.05 | $78.42 | 137.50 K | $1.80 B |
| 12/31/2025 | $81.12 | $80.20 (-1.13%) | $81.69 | $80.14 | 118.72 K | $1.84 B |
| 12/30/2025 | $80.74 | $81.12 (0.47%) | $81.53 | $80.51 | 113.60 K | $1.86 B |
| 12/29/2025 | $81.17 | $80.84 (-0.41%) | $81.53 | $80.32 | 84.30 K | $1.85 B |
| 12/26/2025 | $80.95 | $81.15 (0.25%) | $81.29 | $80.24 | 82.22 K | $1.86 B |
| 12/24/2025 | $80.13 | $80.70 (0.71%) | $81.12 | $80.13 | 65.02 K | $1.85 B |
| 12/23/2025 | $80.24 | $80.16 (-0.1%) | $80.88 | $79.99 | 299.31 K | $1.84 B |
| 12/22/2025 | $80.32 | $80.28 (-0.05%) | $81.77 | $80.01 | 100.04 K | $1.84 B |
| 12/19/2025 | $82.56 | $80.42 (-2.59%) | $83.13 | $79.64 | 461.10 K | $1.84 B |
| 12/18/2025 | $81.86 | $83.00 (1.39%) | $83.26 | $80.36 | 180.91 K | $1.90 B |
| 12/17/2025 | $80.57 | $81.43 (1.07%) | $82.29 | $80.57 | 202.80 K | $1.87 B |
| 12/16/2025 | $80.73 | $80.96 (0.28%) | $81.80 | $80.60 | 136.60 K | $1.86 B |
| 12/15/2025 | $80.50 | $80.41 (-0.11%) | $82.38 | $80.15 | 207.30 K | $1.84 B |
| 12/12/2025 | $81.15 | $80.77 (-0.47%) | $82.12 | $79.41 | 190.52 K | $1.85 B |
| 12/11/2025 | $79.41 | $80.96 (1.95%) | $81.15 | $79.08 | 175.44 K | $1.86 B |
| 12/10/2025 | $78.25 | $79.23 (1.25%) | $79.55 | $77.83 | 172.10 K | $1.82 B |
| 12/09/2025 | $76.67 | $78.25 (2.06%) | $78.26 | $76.67 | 184.70 K | $1.79 B |
| 12/08/2025 | $80.10 | $76.61 (-4.36%) | $80.10 | $75.83 | 189.10 K | $1.76 B |
| 12/05/2025 | $80.18 | $80.16 (-0.02%) | $80.55 | $79.42 | 147.00 K | $1.84 B |
| 12/04/2025 | $79.57 | $80.21 (0.8%) | $80.96 | $79.15 | 148.22 K | $1.84 B |
| 12/03/2025 | $79.09 | $79.63 (0.68%) | $80.74 | $79.09 | 159.40 K | $1.83 B |
| 12/02/2025 | $78.76 | $78.99 (0.29%) | $80.14 | $77.85 | 378.23 K | $1.81 B |
| 12/01/2025 | $76.90 | $78.25 (1.76%) | $78.62 | $76.90 | 165.30 K | $1.79 B |
| 11/28/2025 | $77.79 | $78.02 (0.3%) | $78.30 | $77.44 | 67.90 K | $1.79 B |
| 11/26/2025 | $77.10 | $77.80 (0.91%) | $78.79 | $76.89 | 260.70 K | $1.78 B |
| 11/25/2025 | $76.69 | $77.26 (0.74%) | $78.56 | $76.69 | 134.32 K | $1.77 B |
| 11/24/2025 | $77.75 | $76.17 (-2.03%) | $78.07 | $75.04 | 236.42 K | $1.75 B |
| 11/21/2025 | $76.92 | $78.08 (1.51%) | $78.94 | $76.61 | 145.20 K | $1.79 B |
| 11/20/2025 | $79.05 | $76.92 (-2.69%) | $80.05 | $76.91 | 103.62 K | $1.76 B |
| 11/19/2025 | $77.52 | $78.14 (0.8%) | $78.80 | $77.04 | 108.94 K | $1.79 B |
| 11/18/2025 | $77.24 | $77.82 (0.75%) | $78.07 | $75.03 | 109.60 K | $1.78 B |
| 11/17/2025 | $79.76 | $77.23 (-3.17%) | $80.23 | $76.91 | 152.90 K | $1.77 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.
