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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.47$42.92201,500——
2013-12-30$35.07$43.66337,700——
2013-12-27$35.20$43.83113,800——
2013-12-26$35.28$43.93140,300——
2013-12-24$35.80$44.5782,400——
2013-12-23$35.23$43.86254,100——
2013-12-20$34.62$43.10457,300——
2013-12-19$34.37$42.79204,400——
2013-12-18$34.47$42.92241,600——
2013-12-17$34.34$42.76176,700——
2013-12-16$34.19$42.57243,200——
2013-12-13$34.06$42.41230,200——
2013-12-12$33.94$42.26130,100——
2013-12-11$34.02$42.36239,000——
2013-12-10$34.36$42.78255,300——
2013-12-09$34.66$43.15137,600——
2013-12-06$35.15$43.76124,800——
2013-12-05$35.33$43.99128,600——
2013-12-04$35.73$44.49182,500——
2013-12-03$36.05$44.88131,700——
2013-12-02$36.34$45.25221,700——
2013-11-29$37.15$46.2594,600——
2013-11-27$37.01$46.08153,600——
2013-11-26$37.60$46.81166,300——
2013-11-25$37.38$46.54229,700——
2013-11-22$38.36$47.76108,200——
2013-11-21$38.21$47.5796,500——
2013-11-20$37.86$47.14117,800——
2013-11-19$37.86$47.1471,500——
2013-11-18$37.90$47.1997,800——
2013-11-15$38.46$47.8896,100——
2013-11-14$38.26$47.64178,300——
2013-11-13$39.26$48.88311,000——
2013-11-12$37.54$46.74102,500——
2013-11-11$37.16$46.27194,700——
2013-11-08$37.50$46.69291,400——
2013-11-07$36.87$45.91193,800——
2013-11-06$37.60$46.81176,000——
2013-11-05$37.73$46.98277,000——
2013-11-04$37.85$47.13372,900——
2013-11-01$37.85$47.13626,800——
2013-10-31$39.42$49.081,598,000——
2013-10-30$49.26$61.33282,600——
2013-10-29$49.17$61.22180,000——
2013-10-28$48.19$60.00178,300——
2013-10-25$47.92$59.66275,600——
2013-10-24$48.74$60.68215,500——
2013-10-23$47.08$58.62395,900——
2013-10-22$43.69$54.40126,400——
2013-10-21$42.27$52.6395,200——
2013-10-18$41.47$51.6385,400——
2013-10-17$41.35$51.4876,300——
2013-10-16$40.80$50.8080,300——
2013-10-15$40.76$50.7571,700——
2013-10-14$41.42$51.5776,300——
2013-10-11$41.53$51.7173,700——
2013-10-10$41.10$51.17105,800——
2013-10-09$40.16$50.00120,000——
2013-10-08$40.33$50.2196,000——
2013-10-07$40.92$50.95110,300——
2013-10-04$41.14$51.2282,000——
2013-10-03$40.97$51.01205,100——
2013-10-02$42.24$52.59182,000——
2013-10-01$42.01$52.30179,100——
2013-09-30$41.52$51.69163,700——
2013-09-27$41.61$51.81126,800——
2013-09-26$41.17$51.2692,800——
2013-09-25$41.34$51.4797,200——
2013-09-24$41.11$51.18120,800——
2013-09-23$42.25$52.60226,700——
2013-09-20$41.85$52.11241,100——
2013-09-19$42.51$52.93167,000——
2013-09-18$42.00$52.29121,800——
2013-09-17$41.24$51.35183,800——
2013-09-16$40.74$50.72261,300——
2013-09-13$40.03$49.84150,600——
2013-09-12$40.43$50.34151,000——
2013-09-11$40.87$50.89152,500——
2013-09-10$40.91$50.94171,700——
2013-09-09$40.98$51.02117,700——
2013-09-06$40.96$51.00149,800——
2013-09-05$40.48$50.40155,000——
2013-09-04$40.01$49.81217,100——
2013-09-03$39.49$49.17308,100——
2013-08-30$39.96$49.751,631,500——
2013-08-29$40.70$50.67230,500——
2013-08-28$41.25$51.36247,300——
2013-08-27$41.10$51.17249,100——
2013-08-26$41.74$51.97359,300——
2013-08-23$40.86$50.87456,300——
2013-08-22$40.69$50.66186,700——
2013-08-21$40.18$50.03201,300——
2013-08-20$41.57$51.76276,000——
2013-08-19$41.84$52.09267,000——
2013-08-16$42.52$52.94218,100——
2013-08-15$42.31$52.68404,600——
2013-08-14$44.32$55.1866,200——
2013-08-13$44.30$55.1674,100——
2013-08-12$44.68$55.6386,700——
2013-08-09$44.63$55.57100,600——
2013-08-08$45.95$57.21131,400——
2013-08-07$47.04$58.5792,300——
2013-08-06$46.17$57.4899,900——
2013-08-05$46.03$57.31116,300——
2013-08-02$44.80$55.7897,100——
2013-08-01$45.37$56.49395,500——
2013-07-31$44.26$55.11157,900——
2013-07-30$43.57$54.25154,400——
2013-07-29$43.99$54.77260,700——
2013-07-26$44.01$54.79261,000——
2013-07-25$43.84$54.58746,500——
2013-07-24$49.15$61.19191,600——
2013-07-23$50.55$62.94111,300——
2013-07-22$51.10$63.62175,800——
2013-07-19$49.86$62.08171,900——
2013-07-18$52.31$65.13153,100——
2013-07-17$51.06$63.57142,000——
2013-07-16$50.94$63.4267,300——
2013-07-15$51.29$63.8665,300——
2013-07-12$51.20$63.7574,800——
2013-07-11$51.28$63.85120,900——
2013-07-10$50.76$63.20120,100——
2013-07-09$49.76$61.95268,500——
2013-07-08$48.79$60.75167,900——
2013-07-05$50.46$62.83101,700——
2013-07-03$49.64$61.8045,200——
2013-07-02$48.97$60.9785,200——
2013-07-01$49.78$61.98146,800——
2013-06-28$48.83$60.80245,900——
2013-06-27$47.92$59.66143,200——
2013-06-26$47.75$59.45190,000——
2013-06-25$49.39$61.4990,700——
2013-06-24$48.75$60.70111,600——
2013-06-21$49.37$61.47352,900——
2013-06-20$50.25$62.56124,500——
2013-06-19$50.92$63.4091,200——
2013-06-18$51.90$64.6291,800——
2013-06-17$53.30$66.36124,200——
2013-06-14$53.58$66.71100,100——
2013-06-13$54.50$67.8684,500——
2013-06-12$53.91$67.1287,900——
2013-06-11$54.91$68.37135,400——
2013-06-10$56.79$70.71181,100——
2013-06-07$55.50$69.10110,300——
2013-06-06$54.02$67.26176,900——
2013-06-05$53.71$66.87186,100——
2013-06-04$53.97$67.20127,400——
2013-06-03$53.99$67.22185,300——
2013-05-31$53.49$66.60206,100——
2013-05-30$53.89$67.10144,600——
2013-05-29$52.83$65.78191,200——
2013-05-28$52.54$65.42393,100——
2013-05-24$56.24$70.02122,000——
2013-05-23$56.34$70.15275,000——
2013-05-22$55.42$69.00391,600——
2013-05-21$57.49$71.58272,100——
2013-05-20$56.57$70.43179,400——
2013-05-17$54.98$68.45343,000——
2013-05-16$52.34$65.17317,200——
2013-05-15$51.60$64.24281,500——
2013-05-14$50.05$62.31569,000——
2013-05-13$48.78$60.73134,600——
2013-05-10$48.85$60.82406,300——
2013-05-09$47.10$58.64166,000——
2013-05-08$45.99$57.26246,600——
2013-05-07$45.54$56.70163,100——
2013-05-06$45.44$56.58170,600——
2013-05-03$45.63$56.81204,300——
2013-05-02$45.81$57.04581,000——
2013-05-01$48.55$60.45334,300——
2013-04-30$47.36$58.97169,700——
2013-04-29$47.54$59.19161,800——
2013-04-26$48.00$59.76166,800——
2013-04-25$48.05$59.82310,700——
2013-04-24$47.16$58.72135,300——
2013-04-23$48.08$59.86181,600——
2013-04-22$46.25$57.58147,500——
2013-04-19$46.98$58.4953,200——
2013-04-18$46.63$58.0685,200——
2013-04-17$46.90$58.39179,700——
2013-04-16$45.45$56.59195,000——
2013-04-15$46.38$57.75107,900——
2013-04-12$48.84$60.8158,000——
2013-04-11$48.26$60.0960,900——
2013-04-10$47.54$59.19114,600——
2013-04-09$46.24$57.5791,400——
2013-04-08$46.48$57.8787,700——
2013-04-05$47.51$59.15242,100——
2013-04-04$50.10$62.38182,200——
2013-04-03$47.73$59.4386,300——
2013-04-02$47.90$59.64147,200——
2013-04-01$47.40$59.02162,500——
2013-03-28$48.38$60.24130,800——
2013-03-27$48.97$60.97115,200——
2013-03-26$48.82$60.78199,000——
2013-03-25$50.08$62.35257,800——
2013-03-22$50.47$62.84238,000——
2013-03-21$50.24$62.55158,000——
2013-03-20$52.01$64.7670,700——
2013-03-19$51.88$64.59133,600——
2013-03-18$52.02$64.7786,400——
2013-03-15$51.94$64.67232,500——
2013-03-14$51.92$64.64106,700——
2013-03-13$51.71$64.38108,400——
2013-03-12$50.88$63.35145,600——
2013-03-11$51.37$63.96238,600——
2013-03-08$48.49$60.37161,100——
2013-03-07$48.60$60.51131,000——
2013-03-06$48.06$59.84170,600——
2013-03-05$47.28$58.87112,100——
2013-03-04$46.89$58.38271,300——
2013-03-01$48.90$60.88235,000——
2013-02-28$49.09$61.12173,900——
2013-02-27$49.13$61.17181,800——
2013-02-26$49.17$61.22308,500——
2013-02-25$49.93$62.17270,900——
2013-02-22$52.25$65.05134,800——
2013-02-21$51.92$64.64213,500——
2013-02-20$52.00$64.74260,900——
2013-02-19$52.27$65.08352,900——
2013-02-15$51.95$64.68826,600——
2013-02-14$53.49$66.601,099,900——
2013-02-13$63.97$79.65263,300——
2013-02-12$62.28$77.54118,900——
2013-02-11$61.74$76.87144,200——
2013-02-08$61.56$76.65199,700——
2013-02-07$61.31$76.33361,300——
2013-02-06$58.27$72.55108,000——
2013-02-05$57.56$71.6788,400——
2013-02-04$57.22$71.24119,300——
2013-02-01$57.27$71.30159,300——
2013-01-31$56.90$70.84164,100——
2013-01-30$56.02$69.75170,100——
2013-01-29$55.52$69.13190,700——
2013-01-28$57.02$70.99270,200——
2013-01-25$55.28$68.83107,200——
2013-01-24$55.95$69.66220,000——
2013-01-23$54.31$67.6280,400——
2013-01-22$54.41$67.7471,000——
2013-01-18$54.63$68.0283,600——
2013-01-17$54.67$68.0766,200——
2013-01-16$54.02$67.2689,200——
2013-01-15$54.56$67.9390,200——
2013-01-14$53.13$66.15295,200——
2013-01-11$53.04$66.04187,500——
2013-01-10$53.35$66.42270,300——
2013-01-09$52.70$65.61619,100——
2013-01-08$57.17$71.18264,000——
2013-01-07$57.69$71.83190,200——
2013-01-04$60.86$75.77171,900——
2013-01-03$58.77$73.17134,900——
2013-01-02$56.95$70.91192,000——