5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
-5.58%
Strategic Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $78.91 | $78.58 (-0.42%) | $79.87 | $78.53 | 291.94 K | $1.70 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 | $1.80 B |
| 04/16/2026 | $80.61 | $81.90 (1.6%) | $82.25 | $80.61 | 224.40 K | $1.77 B |
| 04/15/2026 | $79.25 | $80.42 (1.48%) | $80.86 | $78.85 | 154.72 K | $1.74 B |
| 04/14/2026 | $79.01 | $79.37 (0.46%) | $79.82 | $78.87 | 194.10 K | $1.72 B |
| 04/13/2026 | $81.00 | $79.14 (-2.3%) | $82.03 | $78.70 | 395.73 K | $1.71 B |
| 04/10/2026 | $82.46 | $81.19 (-1.54%) | $83.23 | $79.14 | 317.21 K | $1.76 B |
| 04/09/2026 | $83.47 | $82.46 (-1.21%) | $83.47 | $81.55 | 299.92 K | $1.78 B |
| 04/08/2026 | $84.62 | $83.47 (-1.36%) | $85.45 | $83.03 | 258.10 K | $1.80 B |
| 04/07/2026 | $83.89 | $83.58 (-0.37%) | $84.79 | $83.42 | 221.44 K | $1.81 B |
| 04/06/2026 | $83.52 | $83.86 (0.41%) | $84.43 | $82.06 | 263.90 K | $1.81 B |
| 04/02/2026 | $82.95 | $83.68 (0.88%) | $84.30 | $82.29 | 178.33 K | $1.81 B |
| 04/01/2026 | $82.96 | $83.19 (0.28%) | $84.11 | $81.66 | 232.71 K | $1.80 B |
| 03/31/2026 | $83.45 | $82.96 (-0.59%) | $84.03 | $81.66 | 250.12 K | $1.79 B |
| 03/30/2026 | $82.17 | $82.47 (0.37%) | $82.65 | $80.28 | 360.82 K | $1.78 B |
| 03/27/2026 | $82.50 | $81.46 (-1.26%) | $83.09 | $81.23 | 293.11 K | $1.76 B |
| 03/26/2026 | $82.72 | $83.45 (0.88%) | $84.71 | $82.72 | 278.53 K | $1.80 B |
| 03/25/2026 | $82.46 | $83.49 (1.25%) | $83.75 | $81.17 | 489.23 K | $1.81 B |
| 03/24/2026 | $81.42 | $81.75 (0.41%) | $82.36 | $79.82 | 225.50 K | $1.77 B |
| 03/23/2026 | $81.52 | $83.86 (2.87%) | $84.33 | $81.52 | 281.70 K | $1.81 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.
