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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$109.79$115.51166,200——
2004-12-30$109.49$115.2059,900——
2004-12-29$110.81$116.5852,800——
2004-12-28$111.89$117.72120,100——
2004-12-27$110.08$115.8252,900——
2004-12-23$111.12$116.9150,000——
2004-12-22$111.52$117.3350,800——
2004-12-21$111.29$117.0940,800——
2004-12-20$109.10$114.78102,300——
2004-12-17$109.56$115.2797,900——
2004-12-16$111.64$117.46242,900——
2004-12-15$113.87$119.8098,300——
2004-12-14$114.45$120.41159,800——
2004-12-13$113.80$119.73134,700——
2004-12-10$113.23$119.13157,100——
2004-12-09$116.31$122.37325,500——
2004-12-08$117.25$123.36522,300——
2004-12-07$108.52$114.17102,600——
2004-12-06$110.09$115.83134,600——
2004-12-03$111.15$116.94275,400——
2004-12-02$111.20$116.99179,800——
2004-12-01$109.27$114.96121,800——
2004-11-30$107.48$113.0898,700——
2004-11-29$108.56$114.22195,700——
2004-11-26$105.02$110.4941,500——
2004-11-24$106.42$111.97259,700——
2004-11-23$101.75$107.05116,600——
2004-11-22$100.36$105.37190,700——
2004-11-19$100.08$105.07246,000——
2004-11-18$100.97$106.01200,600——
2004-11-17$102.40$107.5198,000——
2004-11-16$103.43$108.59331,700——
2004-11-15$103.45$108.6179,500——
2004-11-12$103.71$108.89251,300——
2004-11-11$103.75$108.93361,900——
2004-11-10$97.93$102.82138,700——
2004-11-09$97.89$102.78183,200——
2004-11-08$99.10$104.05369,600——
2004-11-05$93.77$98.45410,200——
2004-11-04$94.57$99.29444,400——
2004-11-03$95.25$100.00379,500——
2004-11-02$96.56$101.38320,900——
2004-11-01$95.50$100.27195,600——
2004-10-29$97.04$101.88286,500——
2004-10-28$100.43$105.441,073,100——
2004-10-27$105.82$111.10146,300——
2004-10-26$104.46$109.67294,900——
2004-10-25$105.29$110.54144,500——
2004-10-22$105.26$110.51111,700——
2004-10-21$106.19$111.49304,200——
2004-10-20$110.05$115.5494,100——
2004-10-19$111.01$116.55101,300——
2004-10-18$110.34$115.85110,800——
2004-10-15$110.05$115.54142,000——
2004-10-14$110.23$115.73134,400——
2004-10-13$109.00$114.4487,700——
2004-10-12$109.25$114.70186,800——
2004-10-11$110.27$115.77175,900——
2004-10-08$109.98$115.4799,900——
2004-10-07$111.57$117.14307,800——
2004-10-06$113.90$119.58190,900——
2004-10-05$115.86$121.64103,700——
2004-10-04$115.61$121.38315,000——
2004-10-01$117.01$122.85289,600——
2004-09-30$115.01$120.75189,300——
2004-09-29$113.67$119.34275,200——
2004-09-28$110.87$116.40229,200——
2004-09-27$112.27$117.87300,400——
2004-09-24$109.15$114.60292,200——
2004-09-23$104.66$109.88250,200——
2004-09-22$102.37$107.48274,300——
2004-09-21$100.41$105.42184,000——
2004-09-20$101.84$106.92214,100——
2004-09-17$104.67$109.89182,100——
2004-09-16$106.12$111.4282,700——
2004-09-15$106.59$111.91122,000——
2004-09-14$107.32$112.68374,000——
2004-09-13$111.13$116.68150,600——
2004-09-10$112.16$117.76123,200——
2004-09-09$110.85$116.38125,000——
2004-09-08$111.68$117.25172,000——
2004-09-07$113.00$118.64171,300——
2004-09-03$112.75$118.38112,600——
2004-09-02$110.18$115.68157,200——
2004-09-01$109.25$114.70223,600——
2004-08-31$104.00$109.1977,200——
2004-08-30$103.25$108.40138,600——
2004-08-27$103.53$108.70116,300——
2004-08-26$104.92$110.16306,800——
2004-08-25$99.23$104.18149,400——
2004-08-24$96.52$101.3473,300——
2004-08-23$97.44$102.30114,600——
2004-08-20$97.60$102.47111,200——
2004-08-19$94.39$99.10267,400——
2004-08-18$95.72$100.50124,600——
2004-08-17$93.99$98.6899,200——
2004-08-16$92.96$97.60152,800——
2004-08-13$93.68$98.36229,200——
2004-08-12$92.70$97.33342,000——
2004-08-11$93.99$98.68451,300——
2004-08-10$96.93$101.77143,600——
2004-08-09$93.95$98.64240,100——
2004-08-06$93.26$97.91611,600——
2004-08-05$95.10$99.85425,200——
2004-08-04$94.75$99.48344,300——
2004-08-03$95.19$99.94472,200——
2004-08-02$95.08$99.821,775,800——
2004-07-30$97.42$102.28209,800——
2004-07-29$100.60$105.62232,800——
2004-07-28$99.15$104.10453,200——
2004-07-27$104.22$109.42276,300——
2004-07-26$103.94$109.13187,900——
2004-07-23$106.41$111.7246,700——
2004-07-22$109.70$115.1775,900——
2004-07-21$108.96$114.4046,000——
2004-07-20$111.89$117.4791,200——
2004-07-19$111.00$116.54149,100——
2004-07-16$110.02$115.5156,100——
2004-07-15$109.42$114.8818,800——
2004-07-14$108.92$114.36113,300——
2004-07-13$107.50$112.8667,800——
2004-07-12$109.00$114.4479,700——
2004-07-09$109.53$115.0045,000——
2004-07-08$110.47$115.9871,000——
2004-07-07$110.86$116.39115,600——
2004-07-06$110.66$116.1885,500——
2004-07-02$111.54$117.1145,400——
2004-07-01$111.69$117.2686,300——
2004-06-30$111.57$117.0777,100——
2004-06-29$112.30$117.84131,900——
2004-06-28$113.96$119.58110,700——
2004-06-25$115.03$120.70227,700——
2004-06-24$111.86$117.37973,900——
2004-06-23$118.10$123.92157,100——
2004-06-22$119.70$125.6098,200——
2004-06-21$117.03$122.80122,500——
2004-06-18$118.58$124.43347,400——
2004-06-17$122.65$128.7060,500——
2004-06-16$122.56$128.6034,600——
2004-06-15$123.89$130.00117,200——
2004-06-14$120.06$125.9889,900——
2004-06-10$121.01$126.9759,200——
2004-06-09$120.51$126.4596,900——
2004-06-08$121.72$127.7240,900——
2004-06-07$121.13$127.1062,500——
2004-06-04$117.44$123.2333,700——
2004-06-03$117.15$122.9265,400——
2004-06-02$119.29$125.1780,400——
2004-06-01$117.49$123.2899,400——
2004-05-28$116.59$122.3451,400——
2004-05-27$116.61$122.36111,600——
2004-05-26$115.67$121.37111,800——
2004-05-25$117.92$123.73127,200——
2004-05-24$114.46$120.1059,600——
2004-05-21$113.63$119.23133,500——
2004-05-20$114.87$120.53146,700——
2004-05-19$114.03$119.65110,200——
2004-05-18$115.10$120.7755,100——
2004-05-17$114.21$119.8488,300——
2004-05-14$116.79$122.5561,700——
2004-05-13$117.92$123.7384,500——
2004-05-12$118.82$124.68122,000——
2004-05-11$119.72$125.6244,400——
2004-05-10$119.27$125.15150,400——
2004-05-07$120.00$125.9282,600——
2004-05-06$121.16$127.13144,000——
2004-05-05$124.00$130.1183,400——
2004-05-04$125.63$131.82133,700——
2004-05-03$129.78$136.18181,700——
2004-04-30$125.61$131.80206,800——
2004-04-29$125.06$131.22125,500——
2004-04-28$121.32$127.3058,900——
2004-04-27$123.25$129.33162,100——
2004-04-26$124.62$130.7646,000——
2004-04-23$124.78$130.9339,200——
2004-04-22$126.06$132.2775,700——
2004-04-21$123.56$129.6594,600——
2004-04-20$118.27$124.1038,900——
2004-04-19$118.80$124.6642,600——
2004-04-16$118.77$124.6252,600——
2004-04-15$119.29$125.1730,400——
2004-04-14$120.55$126.4944,100——
2004-04-13$121.26$127.2465,900——
2004-04-12$123.38$129.4628,700——
2004-04-08$122.31$128.3450,400——
2004-04-07$121.76$127.7630,700——
2004-04-06$120.42$126.3631,600——
2004-04-05$121.00$126.9659,300——
2004-04-02$121.31$127.29129,800——
2004-04-01$122.01$127.96132,200——
2004-03-31$116.96$122.6685,600——
2004-03-30$116.22$121.8859,600——
2004-03-29$113.95$119.5053,400——
2004-03-26$111.87$117.3252,100——
2004-03-25$112.48$117.9677,200——
2004-03-24$110.75$116.15138,000——
2004-03-23$110.96$116.3794,900——
2004-03-22$111.50$116.9399,400——
2004-03-19$113.70$119.2465,800——
2004-03-18$114.30$119.8759,900——
2004-03-17$115.30$120.92212,500——
2004-03-16$107.86$113.1283,400——
2004-03-15$107.60$112.8490,800——
2004-03-12$108.75$114.05285,400——
2004-03-11$107.86$113.12285,900——
2004-03-10$109.25$114.57905,900——
2004-03-09$105.61$110.76194,900——
2004-03-08$108.08$113.3549,800——
2004-03-05$109.56$114.9025,700——
2004-03-04$109.90$115.2669,700——
2004-03-03$108.67$113.9737,700——
2004-03-02$109.10$114.4240,900——
2004-03-01$110.80$116.2059,100——
2004-02-27$108.65$113.9436,700——
2004-02-26$108.31$113.5973,700——
2004-02-25$106.70$111.90116,700——
2004-02-24$108.18$113.45120,200——
2004-02-23$106.98$112.1997,500——
2004-02-20$109.43$114.7659,500——
2004-02-19$110.96$116.3740,400——
2004-02-18$112.35$117.8332,000——
2004-02-17$114.01$119.5738,600——
2004-02-13$112.85$118.3532,600——
2004-02-12$114.85$120.45119,700——
2004-02-11$116.81$122.50177,000——
2004-02-10$118.00$123.7574,200——
2004-02-09$116.00$121.6584,700——
2004-02-06$117.25$122.9628,400——
2004-02-05$113.57$119.1053,600——
2004-02-04$113.61$119.1580,600——
2004-02-03$114.23$119.8087,700——
2004-02-02$114.05$119.6181,100——
2004-01-30$112.70$118.19102,600——
2004-01-29$113.27$118.7958,300——
2004-01-28$113.81$119.36106,100——
2004-01-27$116.21$121.8737,900——
2004-01-26$116.32$121.9959,900——
2004-01-23$116.00$121.6586,300——
2004-01-22$110.75$116.1534,300——
2004-01-21$112.39$117.8791,000——
2004-01-20$114.33$119.9048,600——
2004-01-16$112.80$118.3013,200——
2004-01-15$112.87$118.3753,200——
2004-01-14$114.41$119.9993,600——
2004-01-13$112.41$117.8943,300——
2004-01-12$110.72$116.1262,600——
2004-01-09$109.71$115.0641,300——
2004-01-08$110.53$115.9258,300——
2004-01-07$110.93$116.3460,500——
2004-01-06$109.78$115.1362,800——
2004-01-05$108.23$113.4467,700——
2004-01-02$107.07$112.2273,200——