5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
+3.91%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
+6.46%
Strategic Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $83.56 | $82.46 (-1.32%) | $83.66 | $78.14 | 446.99 K | $1.76 B |
| 08/05/2026 | $84.59 | $83.56 (-1.22%) | $84.95 | $83.19 | 216.20 K | $1.79 B |
| 08/04/2026 | $82.17 | $83.71 (1.87%) | $84.11 | $82.17 | 296.53 K | $1.79 B |
| 08/03/2026 | $83.24 | $83.70 (0.55%) | $84.71 | $82.80 | 272.70 K | $1.79 B |
| 07/31/2026 | $84.01 | $82.00 (-2.39%) | $86.58 | $80.69 | 292.00 K | $1.75 B |
| 07/30/2026 | $87.48 | $85.08 (-2.74%) | $89.73 | $84.72 | 636.40 K | $1.82 B |
| 07/29/2026 | $78.29 | $87.62 (11.92%) | $87.86 | $78.29 | 724.67 K | $1.87 B |
| 07/28/2026 | $79.24 | $81.39 (2.71%) | $81.93 | $78.42 | 447.60 K | $1.74 B |
| 07/27/2026 | $76.09 | $78.55 (3.23%) | $78.93 | $76.09 | 246.80 K | $1.68 B |
| 07/24/2026 | $75.51 | $75.64 (0.17%) | $76.04 | $75.01 | 134.34 K | $1.64 B |
| 07/23/2026 | $73.37 | $75.00 (2.22%) | $75.13 | $73.37 | 222.64 K | $1.62 B |
| 07/22/2026 | $75.65 | $73.94 (-2.26%) | $76.11 | $72.91 | 291.20 K | $1.60 B |
| 07/21/2026 | $74.91 | $75.54 (0.84%) | $75.99 | $73.76 | 290.90 K | $1.63 B |
| 07/20/2026 | $76.53 | $75.75 (-1.02%) | $76.94 | $75.50 | 181.60 K | $1.64 B |
| 07/17/2026 | $77.48 | $76.53 (-1.23%) | $77.70 | $75.63 | 225.70 K | $1.65 B |
| 07/16/2026 | $76.33 | $77.69 (1.78%) | $78.54 | $73.96 | 353.62 K | $1.68 B |
| 07/15/2026 | $83.75 | $75.81 (-9.48%) | $83.75 | $75.42 | 731.90 K | $1.64 B |
| 07/14/2026 | $84.86 | $84.08 (-0.92%) | $85.83 | $83.24 | 249.42 K | $1.82 B |
| 07/13/2026 | $83.93 | $85.72 (2.13%) | $86.02 | $83.93 | 246.60 K | $1.85 B |
| 07/10/2026 | $84.01 | $84.18 (0.2%) | $84.49 | $83.29 | 157.81 K | $1.82 B |
| 07/09/2026 | $82.06 | $83.48 (1.73%) | $83.86 | $81.99 | 276.11 K | $1.80 B |
| 07/08/2026 | $83.87 | $82.78 (-1.3%) | $84.25 | $82.67 | 200.33 K | $1.79 B |
| 07/07/2026 | $83.48 | $83.94 (0.55%) | $84.37 | $82.60 | 358.40 K | $1.81 B |
| 07/06/2026 | $80.23 | $82.25 (2.52%) | $82.89 | $79.93 | 223.40 K | $1.78 B |
| 07/02/2026 | $79.60 | $80.98 (1.73%) | $81.35 | $79.00 | 187.80 K | $1.75 B |
| 07/01/2026 | $77.32 | $79.19 (2.42%) | $80.00 | $76.58 | 215.83 K | $1.71 B |
| 06/30/2026 | $76.99 | $76.62 (-0.48%) | $77.58 | $76.48 | 217.10 K | $1.66 B |
| 06/29/2026 | $78.49 | $77.10 (-1.77%) | $79.00 | $76.98 | 342.74 K | $1.67 B |
| 06/26/2026 | $76.98 | $78.85 (2.43%) | $79.66 | $76.80 | 669.01 K | $1.70 B |
| 06/25/2026 | $77.07 | $76.61 (-0.6%) | $78.38 | $76.23 | 156.01 K | $1.66 B |
| 06/24/2026 | $77.14 | $76.91 (-0.3%) | $78.01 | $76.31 | 222.80 K | $1.66 B |
| 06/23/2026 | $77.23 | $77.14 (-0.12%) | $77.99 | $76.24 | 439.00 K | $1.67 B |
| 06/22/2026 | $75.21 | $76.45 (1.65%) | $76.92 | $74.79 | 354.12 K | $1.65 B |
| 06/18/2026 | $75.19 | $75.33 (0.19%) | $75.58 | $74.13 | 540.54 K | $1.63 B |
| 06/17/2026 | $74.91 | $75.17 (0.35%) | $75.77 | $74.43 | 216.81 K | $1.63 B |
| 06/16/2026 | $74.51 | $75.27 (1.02%) | $75.80 | $74.40 | 297.50 K | $1.63 B |
| 06/15/2026 | $76.88 | $74.03 (-3.71%) | $77.38 | $73.02 | 377.21 K | $1.60 B |
| 06/12/2026 | $79.84 | $77.41 (-3.04%) | $80.04 | $77.33 | 257.00 K | $1.67 B |
| 06/11/2026 | $81.51 | $79.85 (-2.04%) | $81.69 | $79.78 | 227.50 K | $1.73 B |
| 06/10/2026 | $80.95 | $81.52 (0.7%) | $82.90 | $79.80 | 211.31 K | $1.76 B |
| 06/09/2026 | $80.74 | $80.51 (-0.28%) | $82.15 | $79.72 | 290.20 K | $1.74 B |
| 06/08/2026 | $80.86 | $80.84 (-0.02%) | $82.39 | $80.76 | 139.83 K | $1.75 B |
| 06/05/2026 | $81.13 | $81.58 (0.55%) | $82.51 | $81.13 | 187.30 K | $1.76 B |
| 06/04/2026 | $79.97 | $80.54 (0.71%) | $82.15 | $79.91 | 223.20 K | $1.74 B |
| 06/03/2026 | $78.26 | $79.05 (1.01%) | $79.14 | $77.63 | 176.50 K | $1.71 B |
| 06/02/2026 | $78.94 | $79.16 (0.28%) | $80.00 | $78.05 | 190.52 K | $1.71 B |
| 06/01/2026 | $76.78 | $79.39 (3.4%) | $79.40 | $76.04 | 254.03 K | $1.72 B |
| 05/29/2026 | $77.20 | $76.75 (-0.58%) | $77.94 | $76.48 | 243.40 K | $1.66 B |
| 05/28/2026 | $77.35 | $77.20 (-0.19%) | $78.50 | $76.57 | 196.02 K | $1.67 B |
| 05/27/2026 | $77.52 | $77.29 (-0.3%) | $78.76 | $76.15 | 409.14 K | $1.67 B |
| 05/26/2026 | $78.01 | $77.83 (-0.23%) | $78.80 | $76.97 | 177.63 K | $1.68 B |
| 05/22/2026 | $78.10 | $78.50 (0.51%) | $78.75 | $77.76 | 163.60 K | $1.70 B |
| 05/21/2026 | $79.16 | $78.81 (-0.44%) | $79.85 | $76.02 | 269.70 K | $1.70 B |
| 05/20/2026 | $80.04 | $79.99 (-0.06%) | $80.28 | $78.71 | 232.96 K | $1.73 B |
| 05/19/2026 | $81.50 | $80.04 (-1.79%) | $82.08 | $79.89 | 272.97 K | $1.73 B |
| 05/18/2026 | $78.77 | $80.99 (2.82%) | $81.35 | $77.79 | 265.83 K | $1.75 B |
| 05/15/2026 | $79.04 | $78.79 (-0.32%) | $79.30 | $78.08 | 279.72 K | $1.70 B |
| 05/14/2026 | $79.24 | $79.03 (-0.27%) | $80.07 | $78.86 | 240.30 K | $1.71 B |
| 05/13/2026 | $78.26 | $78.74 (0.61%) | $79.18 | $77.69 | 357.10 K | $1.70 B |
| 05/12/2026 | $78.03 | $78.53 (0.64%) | $79.00 | $77.69 | 211.31 K | $1.70 B |
| 05/11/2026 | $80.18 | $77.61 (-3.21%) | $80.99 | $76.71 | 277.00 K | $1.68 B |
| 05/08/2026 | $78.99 | $80.18 (1.51%) | $80.33 | $78.47 | 209.10 K | $1.73 B |
| 05/07/2026 | $78.50 | $79.09 (0.75%) | $80.22 | $78.09 | 260.04 K | $1.71 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.
