5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
-9.33%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
-21.89%
Strategic Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $87.07 | $85.06 (-2.31%) | $87.07 | $85.04 | 96.56 K | $1.98 B |
| 06/24/2025 | $87.69 | $86.57 (-1.28%) | $88.50 | $86.17 | 181.41 K | $2.02 B |
| 06/23/2025 | $86.23 | $87.04 (0.94%) | $87.13 | $85.40 | 165.33 K | $2.03 B |
| 06/20/2025 | $84.29 | $86.20 (2.27%) | $86.51 | $84.29 | 352.24 K | $2.01 B |
| 06/18/2025 | $83.42 | $84.21 (0.95%) | $84.72 | $83.41 | 157.73 K | $1.96 B |
| 06/17/2025 | $83.53 | $83.72 (0.23%) | $84.56 | $82.90 | 118.30 K | $1.95 B |
| 06/16/2025 | $84.59 | $84.07 (-0.61%) | $85.02 | $83.78 | 116.00 K | $1.96 B |
| 06/13/2025 | $83.25 | $83.95 (0.84%) | $84.25 | $82.84 | 101.90 K | $1.96 B |
| 06/12/2025 | $84.39 | $84.40 (0.01%) | $84.89 | $83.68 | 122.30 K | $1.97 B |
| 06/11/2025 | $83.03 | $84.52 (1.79%) | $84.86 | $83.03 | 235.42 K | $1.97 B |
| 06/10/2025 | $85.89 | $82.97 (-3.4%) | $86.42 | $82.59 | 243.44 K | $1.93 B |
| 06/09/2025 | $89.50 | $85.49 (-4.48%) | $89.77 | $85.18 | 213.50 K | $1.99 B |
| 06/06/2025 | $90.59 | $89.41 (-1.3%) | $91.13 | $88.99 | 131.85 K | $2.09 B |
| 06/05/2025 | $90.77 | $89.60 (-1.29%) | $91.15 | $89.28 | 129.94 K | $2.09 B |
| 06/04/2025 | $91.72 | $91.09 (-0.69%) | $92.22 | $90.60 | 106.50 K | $2.12 B |
| 06/03/2025 | $92.12 | $91.83 (-0.31%) | $93.45 | $90.86 | 155.30 K | $2.14 B |
| 06/02/2025 | $90.82 | $92.26 (1.59%) | $92.56 | $90.14 | 133.40 K | $2.15 B |
| 05/30/2025 | $90.22 | $91.23 (1.12%) | $91.61 | $89.52 | 146.90 K | $2.13 B |
| 05/29/2025 | $90.14 | $90.22 (0.09%) | $90.92 | $89.28 | 163.84 K | $2.10 B |
| 05/28/2025 | $89.71 | $89.96 (0.28%) | $90.30 | $89.05 | 102.00 K | $2.10 B |
| 05/27/2025 | $88.09 | $89.55 (1.66%) | $89.76 | $87.62 | 176.34 K | $2.09 B |
| 05/23/2025 | $86.13 | $87.48 (1.57%) | $87.72 | $86.12 | 122.96 K | $2.04 B |
| 05/22/2025 | $88.14 | $87.57 (-0.65%) | $88.93 | $87.51 | 116.72 K | $2.04 B |
| 05/21/2025 | $89.44 | $88.37 (-1.2%) | $89.86 | $88.11 | 116.13 K | $2.06 B |
| 05/20/2025 | $90.29 | $90.20 (-0.1%) | $90.97 | $89.75 | 171.90 K | $2.10 B |
| 05/19/2025 | $89.11 | $90.58 (1.65%) | $90.78 | $89.11 | 126.11 K | $2.11 B |
| 05/16/2025 | $88.83 | $90.29 (1.64%) | $90.29 | $88.38 | 245.91 K | $2.11 B |
| 05/15/2025 | $88.29 | $88.69 (0.45%) | $89.29 | $87.49 | 99.20 K | $2.07 B |
| 05/14/2025 | $88.95 | $88.24 (-0.8%) | $89.28 | $87.03 | 175.70 K | $2.06 B |
| 05/13/2025 | $89.03 | $89.26 (0.26%) | $89.80 | $88.15 | 265.10 K | $2.08 B |
| 05/12/2025 | $91.31 | $89.02 (-2.51%) | $91.50 | $87.50 | 226.41 K | $2.08 B |
| 05/09/2025 | $88.53 | $89.26 (0.82%) | $89.45 | $88.03 | 221.10 K | $2.08 B |
| 05/08/2025 | $88.59 | $88.20 (-0.44%) | $89.02 | $87.76 | 108.90 K | $2.06 B |
| 05/07/2025 | $88.63 | $88.36 (-0.3%) | $89.94 | $87.92 | 359.52 K | $2.06 B |
| 05/06/2025 | $85.49 | $87.81 (2.71%) | $88.11 | $85.49 | 267.72 K | $2.05 B |
| 05/05/2025 | $84.72 | $86.09 (1.62%) | $87.25 | $84.22 | 175.71 K | $2.01 B |
| 05/02/2025 | $82.15 | $84.66 (3.06%) | $84.70 | $82.15 | 256.05 K | $1.97 B |
| 05/01/2025 | $81.24 | $81.29 (0.06%) | $82.58 | $80.87 | 213.92 K | $1.90 B |
| 04/30/2025 | $81.25 | $81.58 (0.41%) | $81.88 | $80.48 | 199.11 K | $1.90 B |
| 04/29/2025 | $79.92 | $82.19 (2.84%) | $82.49 | $79.92 | 304.53 K | $1.92 B |
| 04/28/2025 | $80.65 | $80.40 (-0.31%) | $81.80 | $79.88 | 193.63 K | $1.87 B |
| 04/25/2025 | $79.36 | $80.93 (1.98%) | $81.55 | $78.58 | 221.12 K | $1.89 B |
| 04/24/2025 | $88.00 | $80.02 (-9.07%) | $88.00 | $79.42 | 263.90 K | $1.87 B |
| 04/23/2025 | $79.85 | $80.15 (0.38%) | $81.33 | $79.46 | 264.00 K | $1.87 B |
| 04/22/2025 | $78.35 | $78.73 (0.49%) | $79.38 | $77.16 | 249.56 K | $1.84 B |
| 04/21/2025 | $79.32 | $77.64 (-2.12%) | $79.69 | $77.01 | 204.10 K | $1.81 B |
| 04/17/2025 | $78.60 | $80.07 (1.87%) | $80.33 | $78.26 | 154.80 K | $1.87 B |
| 04/16/2025 | $78.46 | $78.67 (0.27%) | $80.55 | $78.20 | 171.40 K | $1.84 B |
| 04/15/2025 | $77.00 | $78.56 (2.03%) | $79.61 | $76.89 | 288.20 K | $1.84 B |
| 04/14/2025 | $78.15 | $77.26 (-1.14%) | $78.18 | $74.28 | 364.50 K | $1.81 B |
| 04/11/2025 | $78.94 | $77.79 (-1.46%) | $80.52 | $77.11 | 220.80 K | $1.82 B |
| 04/10/2025 | $79.48 | $78.65 (-1.04%) | $80.89 | $77.78 | 360.40 K | $1.84 B |
| 04/09/2025 | $77.00 | $81.44 (5.77%) | $81.68 | $76.20 | 242.83 K | $1.90 B |
| 04/08/2025 | $80.87 | $77.09 (-4.67%) | $81.09 | $76.27 | 233.71 K | $1.80 B |
| 04/07/2025 | $79.66 | $77.93 (-2.17%) | $82.39 | $77.11 | 330.50 K | $1.82 B |
| 04/04/2025 | $80.26 | $81.07 (1.01%) | $82.17 | $79.17 | 318.22 K | $1.89 B |
| 04/03/2025 | $82.93 | $82.25 (-0.82%) | $83.44 | $81.59 | 278.81 K | $1.92 B |
| 04/02/2025 | $84.08 | $85.52 (1.71%) | $85.54 | $83.36 | 238.65 K | $2.00 B |
| 04/01/2025 | $83.40 | $84.82 (1.7%) | $85.44 | $82.79 | 226.04 K | $1.98 B |
| 03/31/2025 | $84.65 | $83.96 (-0.82%) | $85.15 | $83.60 | 230.50 K | $1.96 B |
| 03/28/2025 | $85.98 | $85.66 (-0.37%) | $86.25 | $84.48 | 132.30 K | $2.00 B |
| 03/27/2025 | $84.62 | $86.27 (1.95%) | $86.35 | $84.50 | 128.60 K | $2.02 B |
| 03/26/2025 | $83.32 | $84.49 (1.4%) | $84.51 | $83.32 | 112.30 K | $1.97 B |
| 03/25/2025 | $82.80 | $83.23 (0.52%) | $83.62 | $82.19 | 129.44 K | $1.95 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.
