NASDAQ:STRA | Historical Stock Price | Strategic Education, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.81$14.55$31.08$66.41$141.88$303.141996-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$35.25$35.6676,100——
1998-12-30$34.63$35.03101,700——
1998-12-29$35.13$35.5325,800——
1998-12-28$35.06$35.4725,600——
1998-12-24$34.94$35.340——
1998-12-23$34.94$35.3422,100——
1998-12-22$35.75$36.1784,000——
1998-12-21$35.75$36.1765,700——
1998-12-18$35.00$35.4134,600——
1998-12-17$36.75$37.1868,400——
1998-12-16$38.75$39.2035,400——
1998-12-15$38.00$38.4411,000——
1998-12-14$37.88$38.3220,100——
1998-12-11$38.13$38.5717,700——
1998-12-10$37.50$37.9445,900——
1998-12-09$38.38$38.8211,700——
1998-12-08$38.50$38.9510,800——
1998-12-07$38.50$38.955,000——
1998-12-04$38.00$38.4414,400——
1998-12-03$37.88$38.3218,300——
1998-12-02$36.13$36.551,600——
1998-12-01$36.88$37.3014,600——
1998-11-30$37.19$37.6218,600——
1998-11-27$38.00$38.442,900——
1998-11-25$38.25$38.695,100——
1998-11-24$38.88$39.332,000——
1998-11-23$39.50$39.9634,200——
1998-11-20$38.50$38.9514,000——
1998-11-19$39.88$40.3485,200——
1998-11-18$39.25$39.71176,200——
1998-11-17$37.00$37.4312,700——
1998-11-16$36.50$36.9214,600——
1998-11-13$35.00$35.4137,400——
1998-11-12$35.50$35.911,800——
1998-11-11$36.06$36.484,400——
1998-11-10$36.00$36.427,100——
1998-11-09$36.25$36.678,000——
1998-11-06$37.00$37.4317,000——
1998-11-05$36.25$36.67121,800——
1998-11-04$34.19$34.5812,600——
1998-11-03$34.25$34.6526,600——
1998-11-02$34.31$34.7171,500——
1998-10-30$34.00$34.4030,600——
1998-10-29$32.75$33.133,800——
1998-10-28$32.63$33.00284,000——
1998-10-27$33.38$33.7612,000——
1998-10-26$32.25$32.6222,300——
1998-10-23$33.00$33.388,900——
1998-10-22$34.25$34.6517,900——
1998-10-21$34.63$35.0349,400——
1998-10-20$35.50$35.9175,200——
1998-10-19$34.13$34.5229,100——
1998-10-16$34.25$34.6538,100——
1998-10-15$30.75$31.1120,400——
1998-10-14$30.00$30.3532,900——
1998-10-13$29.88$30.221,000——
1998-10-12$29.81$30.1616,900——
1998-10-09$30.13$30.4822,000——
1998-10-08$28.00$28.3312,700——
1998-10-07$27.75$28.0739,500——
1998-10-06$27.88$28.1588,700——
1998-10-05$27.38$27.6432,000——
1998-10-02$26.94$27.2042,200——
1998-10-01$25.63$25.88183,700——
1998-09-30$26.13$26.38259,300——
1998-09-29$27.00$27.2694,200——
1998-09-28$30.00$30.29221,400——
1998-09-25$32.13$32.442,400——
1998-09-24$31.75$32.06130,800——
1998-09-23$33.00$33.3249,900——
1998-09-22$32.88$33.2028,900——
1998-09-21$31.25$31.5651,400——
1998-09-18$30.38$30.67185,000——
1998-09-17$31.25$31.5643,800——
1998-09-16$32.00$32.31120,100——
1998-09-15$30.25$30.5526,400——
1998-09-14$30.13$30.428,400——
1998-09-11$29.88$30.176,500——
1998-09-10$29.00$29.2844,200——
1998-09-09$29.88$30.1759,100——
1998-09-08$30.25$30.5514,300——
1998-09-04$29.88$30.179,600——
1998-09-03$29.75$30.049,400——
1998-09-02$29.94$30.23172,300——
1998-09-01$28.88$29.16119,100——
1998-08-31$26.50$26.7631,400——
1998-08-28$28.00$28.274,300——
1998-08-27$28.50$28.7825,500——
1998-08-26$30.00$30.297,500——
1998-08-25$30.13$30.4234,600——
1998-08-24$31.00$31.3028,400——
1998-08-21$31.00$31.30168,500——
1998-08-20$33.75$34.084,900——
1998-08-19$34.25$34.5920,400——
1998-08-18$34.50$34.84130,400——
1998-08-17$36.25$36.6173,700——
1998-08-14$34.25$34.59122,200——
1998-08-13$33.63$33.9560,700——
1998-08-12$33.25$33.58122,300——
1998-08-11$33.13$33.4569,900——
1998-08-10$32.63$32.95164,100——
1998-08-07$32.25$32.5740,600——
1998-08-06$31.50$31.8129,100——
1998-08-05$29.25$29.5461,400——
1998-08-04$29.34$29.6316,400——
1998-08-03$29.13$29.4121,700——
1998-07-31$29.25$29.54124,600——
1998-07-30$30.75$31.0519,200——
1998-07-29$31.75$32.06105,200——
1998-07-28$31.00$31.30122,300——
1998-07-27$30.25$30.55100,300——
1998-07-24$30.50$30.8010,900——
1998-07-23$31.63$31.9446,700——
1998-07-22$31.75$32.0666,700——
1998-07-21$31.75$32.06379,700——
1998-07-20$30.75$31.056,500——
1998-07-17$31.25$31.5618,700——
1998-07-16$31.13$31.43133,900——
1998-07-15$30.25$30.55114,500——
1998-07-14$33.88$34.2110,400——
1998-07-13$34.00$34.3323,600——
1998-07-10$34.38$34.71191,000——
1998-07-09$33.31$33.64132,900——
1998-07-08$36.94$37.26146,600——
1998-07-07$36.94$37.261,600——
1998-07-06$37.38$37.709,900——
1998-07-02$37.25$37.5716,000——
1998-07-01$37.13$37.45116,300——
1998-06-30$36.25$36.5617,000——
1998-06-29$37.38$37.70176,300——
1998-06-26$37.88$38.2028,600——
1998-06-25$37.75$38.0813,200——
1998-06-24$38.50$38.8334,900——
1998-06-23$36.50$36.82123,800——
1998-06-22$36.38$36.6985,200——
1998-06-19$35.00$35.30103,100——
1998-06-18$34.50$34.801,100——
1998-06-17$34.63$34.9225,000——
1998-06-16$33.50$33.792,000——
1998-06-15$33.50$33.7960,000——
1998-06-12$33.50$33.79500——
1998-06-11$34.00$34.29800——
1998-06-10$34.38$34.6717,500——
1998-06-09$33.69$33.9814,100——
1998-06-08$33.25$33.5419,800——
1998-06-05$33.88$34.1720,600——
1998-06-04$33.75$34.0470,400——
1998-06-03$34.25$34.55100——
1998-06-02$34.50$34.8014,800——
1998-06-01$35.88$36.1913,400——
1998-05-29$35.00$35.3017,400——
1998-05-28$34.25$34.551,000——
1998-05-27$34.06$34.365,400——
1998-05-26$34.25$34.558,300——
1998-05-22$34.25$34.554,700——
1998-05-21$35.25$35.569,300——
1998-05-20$37.25$37.57500——
1998-05-19$37.25$37.57142,500——
1998-05-18$36.56$36.883,000——
1998-05-15$37.75$38.086,000——
1998-05-14$36.75$37.0736,200——
1998-05-13$37.13$37.454,900——
1998-05-12$36.75$37.0758,100——
1998-05-11$37.25$37.5745,800——
1998-05-08$35.25$35.563,700——
1998-05-07$36.00$36.3112,900——
1998-05-06$35.75$36.062,100——
1998-05-05$36.00$36.3113,800——
1998-05-04$36.13$36.4413,700——
1998-05-01$37.38$37.7027,200——
1998-04-30$36.75$37.0730,700——
1998-04-29$35.00$35.3068,100——
1998-04-28$35.25$35.562,700——
1998-04-27$34.25$34.50400——
1998-04-24$34.75$35.0110,600——
1998-04-23$34.56$34.82400——
1998-04-22$34.75$35.011,800——
1998-04-21$35.50$35.7662,700——
1998-04-20$35.00$35.2610,200——
1998-04-17$35.00$35.265,800——
1998-04-16$34.50$34.761,700——
1998-04-15$35.00$35.2627,100——
1998-04-14$35.50$35.763,800——
1998-04-13$35.13$35.39700——
1998-04-09$35.25$35.5118,000——
1998-04-08$36.00$36.2733,100——
1998-04-07$36.00$36.2730,300——
1998-04-06$36.50$36.7720,500——
1998-04-03$36.00$36.274,400——
1998-04-02$36.50$36.7727,400——
1998-04-01$33.88$34.1315,700——
1998-03-31$33.25$33.50203,100——
1998-03-30$31.50$31.733,800——
1998-03-27$32.00$32.2486,500——
1998-03-26$31.75$31.9946,700——
1998-03-25$32.13$32.36121,100——
1998-03-24$32.63$32.874,500——
1998-03-23$32.50$32.7477,400——
1998-03-20$33.00$33.251,500——
1998-03-19$31.88$32.11700——
1998-03-18$33.00$33.251,200——
1998-03-17$33.00$33.2511,700——
1998-03-16$32.00$32.2422,400——
1998-03-13$31.63$31.866,500——
1998-03-12$31.88$32.11500——
1998-03-11$31.88$32.112,700——
1998-03-10$32.50$32.7482,300——
1998-03-09$33.38$33.623,000——
1998-03-06$33.38$33.6228,500——
1998-03-05$31.50$31.738,200——
1998-03-04$31.00$31.233,500——
1998-03-03$32.25$32.4942,300——
1998-03-02$32.63$32.8727,300——
1998-02-27$33.00$33.2514,200——
1998-02-26$33.25$33.5056,600——
1998-02-25$32.75$32.991,300——
1998-02-24$32.75$32.997,500——
1998-02-23$34.50$34.766,300——
1998-02-20$33.00$33.2523,600——
1998-02-19$34.13$34.383,200——
1998-02-18$34.25$34.5039,700——
1998-02-17$34.00$34.254,100——
1998-02-13$34.06$34.323,000——
1998-02-12$34.00$34.253,500——
1998-02-11$34.00$34.2521,200——
1998-02-10$34.06$34.32111,600——
1998-02-09$34.50$34.76700——
1998-02-06$35.75$36.024,100——
1998-02-05$33.63$33.8723,300——
1998-02-04$35.25$35.5129,100——
1998-02-03$36.00$36.2716,500——
1998-02-02$36.50$36.7730,500——
1998-01-30$36.00$36.2716,800——
1998-01-29$36.00$36.2735,400——
1998-01-28$35.88$36.1416,900——
1998-01-27$36.00$36.2716,000——
1998-01-26$36.00$36.2725,000——
1998-01-23$36.00$36.2734,000——
1998-01-22$34.81$35.071,000——
1998-01-21$36.00$36.2729,800——
1998-01-20$35.00$35.2629,400——
1998-01-16$33.00$33.255,900——
1998-01-15$31.25$31.48900——
1998-01-14$31.00$31.23500——
1998-01-13$31.25$31.483,700——
1998-01-12$30.00$30.2214,000——
1998-01-09$31.00$31.2322,100——
1998-01-08$32.00$32.2411,400——
1998-01-07$32.38$32.6213,600——
1998-01-06$33.25$33.5029,200——
1998-01-05$34.50$34.7623,700——
1998-01-02$33.75$34.0019,100——