5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
+12.29%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
-4.53%
YEAR-TO-DATE PERFORMANCE
-8.63%
1 YEAR PERFORMANCE
-13.02%
Strategic Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $80.18 | $80.16 (-0.02%) | $80.55 | $79.42 | 147.00 K | $1.84 B |
| 12/04/2025 | $79.57 | $80.21 (0.8%) | $80.96 | $79.15 | 148.22 K | $1.84 B |
| 12/03/2025 | $79.09 | $79.63 (0.68%) | $80.74 | $79.09 | 159.40 K | $1.83 B |
| 12/02/2025 | $78.76 | $78.99 (0.29%) | $80.14 | $77.85 | 378.23 K | $1.81 B |
| 12/01/2025 | $76.90 | $78.25 (1.76%) | $78.62 | $76.90 | 165.30 K | $1.79 B |
| 11/28/2025 | $77.79 | $78.02 (0.3%) | $78.30 | $77.44 | 67.90 K | $1.79 B |
| 11/26/2025 | $77.10 | $77.80 (0.91%) | $78.79 | $76.89 | 260.70 K | $1.78 B |
| 11/25/2025 | $76.69 | $77.26 (0.74%) | $78.56 | $76.69 | 134.32 K | $1.77 B |
| 11/24/2025 | $77.75 | $76.17 (-2.03%) | $78.07 | $75.04 | 236.42 K | $1.75 B |
| 11/21/2025 | $76.92 | $78.08 (1.51%) | $78.94 | $76.61 | 145.20 K | $1.79 B |
| 11/20/2025 | $79.05 | $76.92 (-2.69%) | $80.05 | $76.91 | 103.62 K | $1.76 B |
| 11/19/2025 | $77.52 | $78.14 (0.8%) | $78.80 | $77.04 | 108.94 K | $1.79 B |
| 11/18/2025 | $77.24 | $77.82 (0.75%) | $78.07 | $75.03 | 109.60 K | $1.78 B |
| 11/17/2025 | $79.76 | $77.23 (-3.17%) | $80.23 | $76.91 | 152.90 K | $1.77 B |
| 11/14/2025 | $80.34 | $80.04 (-0.37%) | $80.68 | $78.65 | 106.44 K | $1.84 B |
| 11/13/2025 | $79.88 | $80.64 (0.95%) | $80.98 | $79.70 | 138.95 K | $1.85 B |
| 11/12/2025 | $79.94 | $79.88 (-0.08%) | $81.65 | $79.53 | 159.32 K | $1.83 B |
| 11/11/2025 | $78.85 | $80.30 (1.84%) | $80.53 | $77.79 | 100.40 K | $1.84 B |
| 11/10/2025 | $75.77 | $78.42 (3.5%) | $78.78 | $75.75 | 265.10 K | $1.80 B |
| 11/07/2025 | $75.87 | $76.02 (0.2%) | $77.56 | $75.61 | 161.60 K | $1.74 B |
| 11/06/2025 | $79.18 | $75.31 (-4.89%) | $80.46 | $75.01 | 212.13 K | $1.73 B |
| 11/05/2025 | $75.66 | $74.79 (-1.15%) | $75.95 | $74.18 | 272.10 K | $1.72 B |
| 11/04/2025 | $74.84 | $75.03 (0.25%) | $75.67 | $73.65 | 171.80 K | $1.72 B |
| 11/03/2025 | $75.42 | $74.64 (-1.03%) | $75.84 | $73.75 | 206.10 K | $1.71 B |
| 10/31/2025 | $78.63 | $75.98 (-3.37%) | $78.63 | $75.03 | 184.15 K | $1.76 B |
| 10/30/2025 | $78.53 | $79.22 (0.88%) | $80.20 | $78.51 | 164.14 K | $1.83 B |
| 10/29/2025 | $83.33 | $78.25 (-6.1%) | $83.77 | $77.32 | 173.50 K | $1.81 B |
| 10/28/2025 | $83.53 | $83.82 (0.35%) | $84.42 | $82.74 | 79.71 K | $1.94 B |
| 10/27/2025 | $83.98 | $83.94 (-0.05%) | $84.66 | $83.28 | 78.70 K | $1.94 B |
| 10/24/2025 | $83.79 | $84.02 (0.27%) | $84.23 | $83.25 | 75.30 K | $1.94 B |
| 10/23/2025 | $82.87 | $83.69 (0.99%) | $84.08 | $82.50 | 84.70 K | $1.93 B |
| 10/22/2025 | $83.84 | $83.16 (-0.81%) | $84.61 | $82.83 | 119.80 K | $1.92 B |
| 10/21/2025 | $81.25 | $83.48 (2.74%) | $83.77 | $80.90 | 98.31 K | $1.93 B |
| 10/20/2025 | $81.03 | $81.32 (0.36%) | $81.85 | $80.12 | 125.54 K | $1.88 B |
| 10/17/2025 | $79.44 | $80.48 (1.31%) | $80.78 | $79.07 | 179.50 K | $1.86 B |
| 10/16/2025 | $79.52 | $79.19 (-0.41%) | $80.06 | $78.35 | 150.12 K | $1.83 B |
| 10/15/2025 | $79.33 | $79.72 (0.49%) | $81.11 | $79.06 | 128.60 K | $1.84 B |
| 10/14/2025 | $78.17 | $79.23 (1.36%) | $79.69 | $78.08 | 115.70 K | $1.83 B |
| 10/13/2025 | $79.19 | $78.47 (-0.91%) | $80.15 | $78.15 | 111.50 K | $1.81 B |
| 10/10/2025 | $79.35 | $78.52 (-1.05%) | $79.86 | $78.08 | 116.70 K | $1.81 B |
| 10/09/2025 | $80.48 | $79.44 (-1.29%) | $80.85 | $79.40 | 134.13 K | $1.84 B |
| 10/08/2025 | $80.67 | $80.84 (0.21%) | $81.41 | $79.95 | 158.60 K | $1.87 B |
| 10/07/2025 | $83.52 | $80.20 (-3.98%) | $84.24 | $79.74 | 149.90 K | $1.85 B |
| 10/06/2025 | $85.38 | $83.89 (-1.75%) | $85.60 | $83.71 | 148.45 K | $1.94 B |
| 10/03/2025 | $86.04 | $85.36 (-0.79%) | $86.72 | $85.06 | 131.75 K | $1.97 B |
| 10/02/2025 | $85.37 | $86.09 (0.84%) | $86.45 | $84.80 | 108.80 K | $1.99 B |
| 10/01/2025 | $85.53 | $85.75 (0.26%) | $86.20 | $84.91 | 92.25 K | $1.98 B |
| 09/30/2025 | $85.51 | $86.01 (0.58%) | $86.08 | $85.04 | 100.50 K | $1.99 B |
| 09/29/2025 | $85.24 | $85.70 (0.54%) | $86.34 | $84.88 | 173.81 K | $1.98 B |
| 09/26/2025 | $83.80 | $85.07 (1.52%) | $85.32 | $83.80 | 171.54 K | $1.97 B |
| 09/25/2025 | $83.45 | $83.93 (0.58%) | $84.36 | $83.07 | 185.00 K | $1.94 B |
| 09/24/2025 | $83.35 | $83.55 (0.24%) | $84.43 | $83.27 | 76.20 K | $1.93 B |
| 09/23/2025 | $83.94 | $83.64 (-0.36%) | $84.19 | $83.01 | 124.00 K | $1.93 B |
| 09/22/2025 | $82.14 | $83.82 (2.05%) | $84.12 | $81.92 | 166.64 K | $1.94 B |
| 09/19/2025 | $83.20 | $82.01 (-1.43%) | $84.12 | $81.74 | 502.90 K | $1.90 B |
| 09/18/2025 | $82.22 | $83.05 (1.01%) | $83.27 | $81.79 | 174.74 K | $1.92 B |
| 09/17/2025 | $81.28 | $81.94 (0.81%) | $83.19 | $81.16 | 183.01 K | $1.89 B |
| 09/16/2025 | $80.85 | $81.43 (0.72%) | $81.98 | $79.87 | 249.50 K | $1.88 B |
| 09/15/2025 | $82.95 | $81.11 (-2.22%) | $83.50 | $80.98 | 227.90 K | $1.87 B |
| 09/12/2025 | $83.77 | $82.82 (-1.13%) | $84.18 | $82.80 | 199.90 K | $1.91 B |
| 09/11/2025 | $81.42 | $84.37 (3.62%) | $84.41 | $81.22 | 162.69 K | $1.95 B |
| 09/10/2025 | $82.31 | $81.15 (-1.41%) | $82.31 | $80.66 | 141.41 K | $1.88 B |
| 09/09/2025 | $83.39 | $82.53 (-1.03%) | $83.39 | $80.92 | 137.64 K | $1.91 B |
| 09/08/2025 | $82.56 | $83.13 (0.69%) | $83.72 | $81.49 | 188.20 K | $1.92 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.
