5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
+9.88%
Strategic Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $69.26 | $62.58 (-9.65%) | $70.77 | $61.02 | 410.64 K | |
| 11/04/2026 | $75.63 | $74.32 (-1.73%) | $75.91 | $74.01 | 425.32 K | $1.59 B |
| 11/03/2026 | $72.78 | $74.04 (1.73%) | $74.12 | $72.21 | 335.07 K | $1.58 B |
| 11/02/2026 | $73.93 | $72.57 (-1.84%) | $75.33 | $71.97 | 377.92 K | $1.55 B |
| 10/30/2026 | $78.19 | $72.96 (-6.69%) | $78.31 | $72.61 | 348.92 K | $1.56 B |
| 10/29/2026 | $77.90 | $77.81 (-0.12%) | $78.74 | $76.99 | 262.90 K | $1.66 B |
| 10/28/2026 | $79.44 | $77.55 (-2.38%) | $79.44 | $76.24 | 271.70 K | $1.66 B |
| 10/27/2026 | $81.41 | $79.84 (-1.93%) | $81.41 | $79.66 | 138.35 K | $1.71 B |
| 10/26/2026 | $81.66 | $81.19 (-0.58%) | $82.12 | $80.14 | 217.32 K | $1.74 B |
| 10/23/2026 | $81.03 | $81.74 (0.88%) | $82.33 | $80.57 | 194.93 K | $1.75 B |
| 10/22/2026 | $80.00 | $81.59 (1.99%) | $81.63 | $79.30 | 191.62 K | $1.74 B |
| 10/21/2026 | $80.20 | $79.55 (-0.81%) | $80.83 | $78.80 | 197.10 K | $1.70 B |
| 10/20/2026 | $82.44 | $80.80 (-1.99%) | $83.01 | $80.62 | 190.30 K | $1.73 B |
| 10/19/2026 | $81.17 | $81.20 (0.04%) | $81.90 | $80.49 | 248.30 K | $1.74 B |
| 10/16/2026 | $82.66 | $81.33 (-1.61%) | $82.66 | $80.29 | 265.93 K | $1.74 B |
| 10/15/2026 | $81.86 | $82.39 (0.65%) | $83.63 | $81.86 | 253.10 K | $1.76 B |
| 10/14/2026 | $81.01 | $80.97 (-0.05%) | $81.66 | $79.34 | 607.40 K | $1.73 B |
| 10/13/2026 | $82.71 | $81.89 (-0.99%) | $83.13 | $81.82 | 179.24 K | $1.75 B |
| 10/12/2026 | $82.86 | $81.95 (-1.1%) | $83.24 | $81.49 | 185.52 K | $1.75 B |
| 10/09/2026 | $82.51 | $82.39 (-0.15%) | $83.38 | $82.05 | 238.50 K | $1.76 B |
| 10/08/2026 | $80.90 | $82.39 (1.84%) | $82.85 | $80.66 | 421.50 K | $1.76 B |
| 10/07/2026 | $79.24 | $80.68 (1.82%) | $80.84 | $79.24 | 441.80 K | $1.73 B |
| 10/06/2026 | $79.68 | $79.82 (0.18%) | $79.95 | $78.98 | 176.30 K | $1.71 B |
| 10/05/2026 | $79.59 | $79.28 (-0.39%) | $80.33 | $78.97 | 172.20 K | $1.70 B |
| 10/02/2026 | $79.88 | $79.72 (-0.2%) | $80.67 | $79.55 | 187.72 K | $1.70 B |
| 10/01/2026 | $78.19 | $78.79 (0.77%) | $80.46 | $78.19 | 329.13 K | $1.68 B |
| 09/30/2026 | $75.78 | $77.67 (2.49%) | $78.22 | $75.54 | 380.50 K | $1.66 B |
| 09/29/2026 | $75.36 | $75.78 (0.56%) | $76.46 | $74.93 | 214.92 K | $1.62 B |
| 09/28/2026 | $76.78 | $75.91 (-1.13%) | $76.96 | $75.00 | 266.13 K | $1.62 B |
| 09/25/2026 | $79.65 | $76.83 (-3.54%) | $79.65 | $76.63 | 308.85 K | $1.64 B |
| 09/24/2026 | $78.67 | $79.82 (1.46%) | $79.98 | $78.54 | 243.30 K | $1.71 B |
| 09/23/2026 | $76.46 | $78.24 (2.33%) | $79.59 | $75.72 | 254.50 K | $1.67 B |
| 09/22/2026 | $79.63 | $76.47 (-3.97%) | $80.11 | $76.16 | 365.91 K | $1.64 B |
| 09/21/2026 | $79.87 | $78.53 (-1.68%) | $79.87 | $78.51 | 274.00 K | $1.68 B |
| 09/18/2026 | $79.81 | $79.84 (0.04%) | $79.87 | $76.96 | 1.09 M | $1.71 B |
| 09/17/2026 | $81.41 | $80.42 (-1.22%) | $82.19 | $80.16 | 254.50 K | $1.72 B |
| 09/16/2026 | $82.47 | $81.51 (-1.16%) | $83.81 | $80.48 | 398.20 K | $1.74 B |
| 09/15/2026 | $82.30 | $83.12 (1%) | $85.14 | $81.79 | 190.20 K | $1.78 B |
| 09/14/2026 | $82.74 | $82.73 (-0.01%) | $84.78 | $81.97 | 287.40 K | $1.77 B |
| 09/11/2026 | $81.82 | $81.66 (-0.2%) | $82.12 | $81.17 | 317.45 K | $1.75 B |
| 09/10/2026 | $81.90 | $81.03 (-1.06%) | $82.25 | $80.85 | 300.60 K | $1.73 B |
| 09/09/2026 | $80.99 | $81.68 (0.85%) | $81.77 | $80.27 | 281.90 K | $1.75 B |
| 09/08/2026 | $81.23 | $81.44 (0.26%) | $81.66 | $80.00 | 169.33 K | $1.74 B |
| 09/04/2026 | $80.46 | $81.59 (1.4%) | $81.91 | $79.89 | 220.24 K | $1.74 B |
| 09/03/2026 | $82.77 | $81.90 (-1.05%) | $82.82 | $80.86 | 245.11 K | $1.75 B |
| 09/02/2026 | $83.41 | $82.17 (-1.49%) | $84.06 | $81.96 | 271.32 K | $1.76 B |
| 09/01/2026 | $82.48 | $83.32 (1.02%) | $84.70 | $82.48 | 355.60 K | $1.78 B |
| 08/31/2026 | $84.47 | $82.84 (-1.93%) | $85.19 | $82.80 | 227.70 K | $1.77 B |
| 08/28/2026 | $86.08 | $84.64 (-1.67%) | $86.76 | $84.01 | 203.50 K | $1.81 B |
| 08/27/2026 | $84.75 | $85.58 (0.98%) | $86.37 | $84.14 | 197.40 K | $1.83 B |
| 08/26/2026 | $85.33 | $85.31 (-0.02%) | $86.57 | $84.47 | 211.40 K | $1.82 B |
| 08/25/2026 | $83.24 | $86.03 (3.35%) | $86.68 | $82.86 | 285.20 K | $1.84 B |
| 08/24/2026 | $83.49 | $84.00 (0.61%) | $85.86 | $83.49 | 155.91 K | $1.80 B |
| 08/21/2026 | $82.60 | $83.42 (0.99%) | $83.59 | $81.18 | 239.90 K | $1.78 B |
| 08/20/2026 | $82.05 | $82.38 (0.4%) | $83.30 | $81.67 | 155.24 K | $1.76 B |
| 08/19/2026 | $82.61 | $82.77 (0.19%) | $83.79 | $81.54 | 244.11 K | $1.77 B |
| 08/18/2026 | $81.93 | $81.96 (0.04%) | $82.92 | $80.97 | 187.00 K | $1.75 B |
| 08/17/2026 | $81.41 | $80.69 (-0.88%) | $81.80 | $80.51 | 315.80 K | $1.73 B |
| 08/14/2026 | $82.33 | $82.33 (0%) | $82.40 | $80.66 | 266.60 K | $1.76 B |
| 08/13/2026 | $80.85 | $82.07 (1.51%) | $82.27 | $80.40 | 222.72 K | $1.75 B |
| 08/12/2026 | $79.48 | $80.02 (0.68%) | $80.10 | $77.85 | 296.23 K | $1.71 B |
| 08/11/2026 | $80.67 | $79.98 (-0.86%) | $81.97 | $79.86 | 210.22 K | $1.71 B |
| 08/10/2026 | $84.00 | $81.45 (-3.04%) | $85.02 | $81.24 | 289.10 K | $1.74 B |
| 08/07/2026 | $82.31 | $84.88 (3.12%) | $85.15 | $81.60 | 308.15 K | $1.81 B |
| 08/06/2026 | $83.56 | $82.46 (-1.32%) | $83.80 | $77.81 | 454.20 K | $1.76 B |
| 08/05/2026 | $84.59 | $83.56 (-1.22%) | $84.95 | $83.19 | 216.20 K | $1.79 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.
