5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
+9.12%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
-6.41%
Strategic Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $79.08 | $78.58 (-0.63%) | $79.87 | $78.54 | 240.90 K | $1.72 B |
| 05/05/2026 | $77.00 | $78.94 (2.52%) | $79.15 | $76.42 | 239.70 K | $1.71 B |
| 05/04/2026 | $77.96 | $76.97 (-1.27%) | $79.47 | $76.47 | 467.42 K | $1.66 B |
| 05/01/2026 | $79.67 | $78.24 (-1.79%) | $79.67 | $77.65 | 289.70 K | $1.69 B |
| 04/30/2026 | $78.36 | $78.40 (0.05%) | $79.53 | $77.24 | 302.40 K | $1.70 B |
| 04/29/2026 | $77.00 | $78.97 (2.56%) | $79.35 | $76.36 | 294.30 K | $1.71 B |
| 04/28/2026 | $76.86 | $77.77 (1.18%) | $78.46 | $76.09 | 334.02 K | $1.68 B |
| 04/27/2026 | $73.53 | $75.96 (3.3%) | $76.76 | $73.53 | 448.34 K | $1.64 B |
| 04/24/2026 | $73.27 | $73.53 (0.35%) | $74.42 | $71.63 | 522.22 K | $1.59 B |
| 04/23/2026 | $74.83 | $72.19 (-3.53%) | $77.71 | $69.70 | 905.60 K | $1.56 B |
| 04/22/2026 | $83.73 | $83.62 (-0.13%) | $84.54 | $82.93 | 335.90 K | $1.81 B |
| 04/21/2026 | $83.35 | $83.61 (0.31%) | $84.66 | $83.08 | 217.02 K | $1.81 B |
| 04/20/2026 | $83.21 | $83.20 (-0.01%) | $83.89 | $82.50 | 156.04 K | $1.80 B |
| 04/17/2026 | $82.55 | $83.21 (0.8%) | $83.32 | $82.17 | 141.94 K | $1.85 B |
| 04/16/2026 | $80.61 | $81.90 (1.6%) | $82.25 | $80.61 | 224.40 K | $1.82 B |
| 04/15/2026 | $79.25 | $80.42 (1.48%) | $80.86 | $78.85 | 154.72 K | $1.78 B |
| 04/14/2026 | $79.01 | $79.37 (0.46%) | $79.82 | $78.87 | 194.10 K | $1.76 B |
| 04/13/2026 | $81.00 | $79.14 (-2.3%) | $82.03 | $78.70 | 395.73 K | $1.76 B |
| 04/10/2026 | $82.46 | $81.19 (-1.54%) | $83.23 | $79.14 | 317.21 K | $1.80 B |
| 04/09/2026 | $83.47 | $82.46 (-1.21%) | $83.47 | $81.55 | 299.92 K | $1.83 B |
| 04/08/2026 | $84.62 | $83.47 (-1.36%) | $85.45 | $83.03 | 258.10 K | $1.85 B |
| 04/07/2026 | $83.89 | $83.58 (-0.37%) | $84.79 | $83.42 | 221.44 K | $1.85 B |
| 04/06/2026 | $83.52 | $83.86 (0.41%) | $84.43 | $82.06 | 263.90 K | $1.86 B |
| 04/02/2026 | $82.95 | $83.68 (0.88%) | $84.30 | $82.29 | 178.33 K | $1.86 B |
| 04/01/2026 | $82.96 | $83.19 (0.28%) | $84.11 | $81.66 | 232.71 K | $1.85 B |
| 03/31/2026 | $83.45 | $82.96 (-0.59%) | $84.03 | $81.66 | 250.12 K | $1.84 B |
| 03/30/2026 | $82.17 | $82.47 (0.37%) | $82.65 | $80.28 | 360.82 K | $1.83 B |
| 03/27/2026 | $82.50 | $81.46 (-1.26%) | $83.09 | $81.23 | 293.11 K | $1.81 B |
| 03/26/2026 | $82.72 | $83.45 (0.88%) | $84.71 | $82.72 | 278.53 K | $1.85 B |
| 03/25/2026 | $82.46 | $83.49 (1.25%) | $83.75 | $81.17 | 489.23 K | $1.85 B |
| 03/24/2026 | $81.42 | $81.75 (0.41%) | $82.36 | $79.82 | 225.50 K | $1.81 B |
| 03/23/2026 | $81.52 | $83.86 (2.87%) | $84.33 | $81.52 | 281.70 K | $1.86 B |
| 03/20/2026 | $81.29 | $80.72 (-0.7%) | $81.29 | $79.52 | 515.34 K | $1.79 B |
| 03/19/2026 | $80.29 | $80.99 (0.87%) | $81.90 | $80.16 | 438.71 K | $1.80 B |
| 03/18/2026 | $79.65 | $80.41 (0.95%) | $80.74 | $79.36 | 254.05 K | $1.78 B |
| 03/17/2026 | $80.23 | $80.53 (0.37%) | $81.30 | $80.01 | 359.70 K | $1.79 B |
| 03/16/2026 | $80.82 | $79.26 (-1.93%) | $82.09 | $78.86 | 241.42 K | $1.76 B |
| 03/13/2026 | $79.94 | $80.76 (1.03%) | $81.50 | $79.02 | 261.80 K | $1.79 B |
| 03/12/2026 | $78.53 | $79.18 (0.83%) | $80.06 | $77.00 | 454.61 K | $1.76 B |
| 03/11/2026 | $79.18 | $78.87 (-0.39%) | $80.05 | $77.85 | 391.51 K | $1.75 B |
| 03/10/2026 | $81.58 | $79.54 (-2.5%) | $82.00 | $78.24 | 269.75 K | $1.76 B |
| 03/09/2026 | $82.21 | $82.18 (-0.04%) | $83.00 | $79.60 | 333.46 K | $1.82 B |
| 03/06/2026 | $82.91 | $82.46 (-0.54%) | $82.91 | $80.46 | 290.20 K | $1.83 B |
| 03/05/2026 | $81.61 | $84.16 (3.12%) | $85.09 | $81.47 | 392.30 K | $1.87 B |
| 03/04/2026 | $85.92 | $81.60 (-5.03%) | $86.33 | $80.75 | 683.30 K | $1.81 B |
| 03/03/2026 | $82.89 | $85.92 (3.66%) | $86.48 | $82.30 | 319.40 K | $1.91 B |
| 03/02/2026 | $82.28 | $84.44 (2.63%) | $84.88 | $81.06 | 393.70 K | $1.87 B |
| 02/27/2026 | $79.92 | $82.28 (2.95%) | $83.67 | $77.00 | 561.10 K | $1.83 B |
| 02/26/2026 | $76.68 | $78.41 (2.26%) | $79.06 | $75.26 | 437.53 K | $1.74 B |
| 02/25/2026 | $75.19 | $75.98 (1.05%) | $75.98 | $74.10 | 350.91 K | $1.69 B |
| 02/24/2026 | $74.91 | $75.43 (0.69%) | $76.00 | $74.36 | 352.10 K | $1.67 B |
| 02/23/2026 | $76.15 | $74.91 (-1.63%) | $76.15 | $73.70 | 309.92 K | $1.66 B |
| 02/20/2026 | $75.98 | $76.12 (0.18%) | $77.68 | $75.55 | 396.93 K | $1.72 B |
| 02/19/2026 | $76.52 | $75.88 (-0.84%) | $77.01 | $75.25 | 276.90 K | $1.71 B |
| 02/18/2026 | $75.87 | $76.57 (0.92%) | $77.01 | $75.49 | 242.41 K | $1.73 B |
| 02/17/2026 | $75.73 | $75.87 (0.18%) | $77.36 | $74.53 | 214.91 K | $1.71 B |
| 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 |
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.
