5 DAY PERFORMANCE
+10.36%
1 MONTH PERFORMANCE
-8.47%
3 MONTH PERFORMANCE
-8.12%
6 MONTH PERFORMANCE
-1.24%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-10.99%
Strategic Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $81.49 | $79.91 (-1.94%) | $81.49 | $79.41 | 247,514 | $1.86 B |
| 03/11/2025 | $82.08 | $79.99 (-2.55%) | $83.60 | $79.85 | 241,800 | $1.87 B |
| 03/10/2025 | $82.21 | $82.37 (0.19%) | $83.06 | $81.34 | 276,042 | $1.92 B |
| 03/07/2025 | $83.30 | $83.33 (0.04%) | $83.82 | $80.89 | 178,513 | $1.95 B |
| 03/06/2025 | $82.84 | $83.30 (0.56%) | $84.40 | $82.14 | 195,319 | $1.95 B |
| 03/05/2025 | $81.31 | $82.29 (1.21%) | $82.71 | $81.31 | 150,900 | $1.92 B |
| 03/04/2025 | $80.44 | $81.37 (1.16%) | $82.70 | $80.09 | 167,300 | $1.90 B |
| 03/03/2025 | $80.40 | $81.21 (1.01%) | $81.40 | $78.43 | 267,343 | $1.90 B |
| 02/28/2025 | $79.90 | $80.53 (0.79%) | $80.62 | $78.62 | 248,700 | $1.88 B |
| 02/27/2025 | $88.06 | $79.80 (-9.38%) | $90.07 | $79.37 | 319,729 | $1.86 B |
| 02/26/2025 | $97.10 | $97.94 (0.87%) | $98.96 | $96.86 | 109,000 | $2.29 B |
| 02/25/2025 | $98.47 | $97.40 (-1.09%) | $99.03 | $97.25 | 132,600 | $2.28 B |
| 02/24/2025 | $101.82 | $98.39 (-3.37%) | $102.54 | $98.32 | 99,004 | $2.30 B |
| 02/21/2025 | $103.91 | $101.72 (-2.11%) | $104.51 | $101.36 | 106,728 | $2.38 B |
| 02/20/2025 | $102.39 | $103.46 (1.05%) | $104.13 | $101.84 | 119,838 | $2.42 B |
| 02/19/2025 | $102.06 | $102.39 (0.32%) | $103.36 | $101.87 | 94,000 | $2.40 B |
| 02/18/2025 | $102.46 | $102.86 (0.39%) | $102.97 | $100.44 | 115,300 | $2.41 B |
| 02/14/2025 | $101.99 | $102.38 (0.38%) | $102.85 | $101.18 | 85,511 | $2.40 B |
| 02/13/2025 | $101.22 | $101.39 (0.17%) | $102.18 | $100.40 | 72,548 | $2.37 B |
| 02/12/2025 | $99.48 | $100.47 (1%) | $100.61 | $99.44 | 88,141 | $2.35 B |
| 02/11/2025 | $99.41 | $100.59 (1.19%) | $100.66 | $99.41 | 50,307 | $2.36 B |
| 02/10/2025 | $99.71 | $100.05 (0.34%) | $100.83 | $98.73 | 92,036 | $2.34 B |
| 02/07/2025 | $100.36 | $99.56 (-0.8%) | $100.36 | $98.55 | 101,531 | $2.33 B |
| 02/06/2025 | $100.80 | $100.41 (-0.39%) | $101.47 | $99.71 | 95,517 | $2.35 B |
| 02/05/2025 | $100.78 | $100.60 (-0.18%) | $101.17 | $99.47 | 79,757 | $2.36 B |
| 02/04/2025 | $97.32 | $100.51 (3.28%) | $100.74 | $97.17 | 95,600 | $2.35 B |
| 02/03/2025 | $96.75 | $98.07 (1.36%) | $98.57 | $96.75 | 98,407 | $2.30 B |
| 01/31/2025 | $98.39 | $98.23 (-0.16%) | $99.50 | $97.38 | 108,300 | $2.30 B |
| 01/30/2025 | $97.73 | $98.59 (0.88%) | $99.09 | $97.71 | 68,400 | $2.31 B |
| 01/29/2025 | $97.05 | $97.53 (0.49%) | $98.00 | $96.11 | 71,700 | $2.28 B |
| 01/28/2025 | $97.60 | $97.68 (0.08%) | $99.02 | $97.27 | 71,700 | $2.29 B |
| 01/27/2025 | $96.22 | $97.79 (1.63%) | $98.88 | $96.14 | 94,900 | $2.29 B |
| 01/24/2025 | $97.10 | $96.44 (-0.68%) | $97.10 | $95.89 | 74,200 | $2.26 B |
| 01/23/2025 | $96.91 | $97.51 (0.62%) | $97.67 | $96.04 | 70,916 | $2.28 B |
| 01/22/2025 | $96.90 | $97.17 (0.28%) | $97.55 | $96.49 | 98,200 | $2.28 B |
| 01/21/2025 | $97.74 | $97.21 (-0.54%) | $98.00 | $96.71 | 89,730 | $2.28 B |
| 01/17/2025 | $98.13 | $96.98 (-1.17%) | $98.13 | $96.05 | 124,018 | $2.27 B |
| 01/16/2025 | $95.41 | $97.14 (1.81%) | $97.65 | $94.79 | 201,800 | $2.28 B |
| 01/15/2025 | $95.94 | $95.67 (-0.28%) | $95.94 | $94.88 | 98,900 | $2.24 B |
| 01/14/2025 | $94.09 | $94.54 (0.48%) | $95.42 | $93.68 | 73,920 | $2.21 B |
| 01/13/2025 | $90.99 | $93.77 (3.06%) | $93.83 | $90.90 | 89,500 | $2.20 B |
| 01/10/2025 | $91.57 | $91.50 (-0.08%) | $92.49 | $90.67 | 86,200 | $2.14 B |
| 01/08/2025 | $91.00 | $93.04 (2.24%) | $93.65 | $89.24 | 100,346 | $2.18 B |
| 01/07/2025 | $91.83 | $91.82 (-0.01%) | $92.01 | $91.19 | 106,600 | $2.15 B |
| 01/06/2025 | $92.58 | $91.96 (-0.67%) | $93.56 | $91.67 | 101,244 | $2.15 B |
| 01/03/2025 | $92.36 | $92.56 (0.22%) | $92.96 | $91.19 | 70,504 | $2.17 B |
| 01/02/2025 | $93.76 | $92.36 (-1.49%) | $94.50 | $92.19 | 74,700 | $2.16 B |
| 12/31/2024 | $92.91 | $93.42 (0.55%) | $94.47 | $92.40 | 103,210 | $2.19 B |
| 12/30/2024 | $92.53 | $92.38 (-0.16%) | $93.06 | $91.40 | 67,000 | $2.16 B |
| 12/27/2024 | $93.70 | $92.81 (-0.95%) | $93.78 | $91.51 | 88,127 | $2.17 B |
| 12/26/2024 | $93.45 | $94.01 (0.6%) | $94.28 | $93.21 | 55,900 | $2.20 B |
| 12/24/2024 | $92.73 | $93.81 (1.16%) | $93.88 | $92.20 | 34,300 | $2.20 B |
| 12/23/2024 | $92.50 | $92.58 (0.09%) | $93.04 | $91.69 | 101,647 | $2.17 B |
| 12/20/2024 | $93.96 | $92.70 (-1.34%) | $95.40 | $91.92 | 523,526 | $2.17 B |
| 12/19/2024 | $95.61 | $95.08 (-0.55%) | $97.02 | $94.63 | 127,728 | $2.23 B |
| 12/18/2024 | $100.20 | $95.29 (-4.9%) | $101.05 | $94.57 | 163,266 | $2.23 B |
| 12/17/2024 | $101.06 | $99.76 (-1.29%) | $101.71 | $99.72 | 164,500 | $2.34 B |
| 12/16/2024 | $98.66 | $101.62 (3%) | $102.36 | $98.60 | 117,800 | $2.38 B |
| 12/13/2024 | $100.00 | $99.01 (-0.99%) | $100.00 | $98.24 | 98,847 | $2.32 B |
| 12/12/2024 | $98.92 | $100.09 (1.18%) | $100.43 | $98.63 | 67,801 | $2.34 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.
