Strategic Education, Inc. - Common Stock (STRA)

78.97
+1.30 (1.67%)
NASDAQ · Last Trade: Oct 1st, 12:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Strategic Education, Inc. - Common Stock (STRA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202675.7878.2275.5477.67380,49077.67
9/29/202675.3676.4674.9375.78214,92075.78
9/28/202676.7876.9575.0075.91266,12975.91
9/25/202679.6579.6576.6376.83308,85176.83
9/24/202678.6779.9878.5479.82243,25679.82
9/23/202676.4679.5975.7278.24254,49778.24
9/22/202679.6380.1176.1676.47365,91076.47
9/21/202679.8779.8778.5078.53273,97678.53
9/18/202679.8179.8776.9679.841,094,47879.84
9/17/202681.4182.1980.1680.42254,47280.42
9/16/202682.4783.8180.4881.51398,15581.51
9/15/202682.3085.1481.7883.12190,19883.12
9/14/202682.7484.7881.9782.73287,36382.73
9/11/202681.8282.1281.1781.66431,54681.66
9/10/202681.9082.2580.8581.03300,56881.03
9/09/202680.9981.7780.2781.68281,88381.68
9/08/202681.2381.6680.0081.44169,33081.44
9/04/202680.4681.9179.8981.59220,23681.59
9/03/202682.7782.8280.8681.90245,10481.30
9/02/202683.4184.0681.9682.17271,31981.57
9/01/202682.4884.7082.4883.32355,57782.71
8/31/202684.4785.1982.8082.84227,69382.23
8/28/202686.0886.7684.0184.64203,46584.02
8/27/202684.7586.3784.1485.58197,37884.95
8/26/202685.3386.5784.4785.31211,38484.69
8/25/202683.2486.6882.8686.03285,18085.40
8/24/202683.4985.8683.4984.00155,90683.38
8/21/202682.6083.5981.1883.42239,86082.81
8/20/202682.0583.3081.6782.38155,23781.78
8/19/202682.6183.7981.5482.77244,11482.16
8/18/202681.9382.9280.9781.96186,97281.36
8/17/202681.4181.8080.5180.69315,78580.10
8/14/202682.3382.4080.6682.33266,58281.73
8/13/202680.8582.2780.4082.07222,71681.47
8/12/202679.4880.1077.8580.02391,43379.43
8/11/202680.6781.9779.8679.98210,21779.39
8/10/202684.0085.0281.2481.45289,07280.85
8/07/202682.3185.1581.6084.88308,14884.26
8/06/202683.5683.8077.8182.46454,20081.86
8/05/202684.5984.9583.1983.56216,15382.95
8/04/202682.1784.1182.1783.71296,53183.10
8/03/202683.2484.7182.8083.70272,67083.09
7/31/202684.0186.5880.6982.00291,98281.40
7/30/202687.4889.7384.7285.08636,38684.46
7/29/202678.2987.8678.2987.62724,66786.98
7/28/202679.2481.9378.4281.39447,58980.79
7/27/202676.0978.9376.0978.55246,77377.97
7/24/202675.5176.0475.0175.64134,34275.09
7/23/202673.3775.1373.3775.00222,64074.45
7/22/202675.6576.1172.9173.94291,17273.40
7/21/202674.9175.9973.7675.54290,90174.99
7/20/202676.5376.9475.5075.75181,58675.20
7/17/202677.4877.7075.6376.53225,65275.97
7/16/202676.3378.5373.9577.69353,61677.12
7/15/202683.7583.7575.4275.81738,12975.25
7/14/202684.8685.8383.2484.08249,42383.46
7/13/202683.9386.0283.9385.72246,58185.09
7/10/202684.0184.4983.2984.18157,81183.56
7/09/202682.0683.8681.9983.48276,10682.87
7/08/202683.8784.2582.6782.78200,32682.17
7/07/202683.4884.3782.6083.94358,37183.33
7/06/202680.2382.8979.9382.25223,35981.65
7/02/202679.6081.3479.0080.98187,77880.39
7/01/202677.3280.0076.5879.19215,83078.61