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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$158.90$205.44186,000——
2019-12-30$157.62$203.78145,700——
2019-12-27$156.37$202.17233,500——
2019-12-26$156.26$202.02206,800——
2019-12-24$154.50$199.7541,900——
2019-12-23$153.92$199.0072,900——
2019-12-20$153.07$197.90458,500——
2019-12-19$152.89$197.67103,900——
2019-12-18$153.68$198.69166,900——
2019-12-17$150.69$194.82124,500——
2019-12-16$148.44$191.91125,500——
2019-12-13$147.73$191.00116,200——
2019-12-12$148.46$191.9484,200——
2019-12-11$145.75$188.44137,800——
2019-12-10$148.04$191.40301,200——
2019-12-09$146.43$189.32148,100——
2019-12-06$145.73$188.41191,600——
2019-12-05$143.02$184.91186,000——
2019-12-04$145.02$187.49150,400——
2019-12-03$142.78$184.60172,800——
2019-12-02$142.51$184.25170,700——
2019-11-29$141.74$183.2599,200——
2019-11-27$142.47$184.20214,400——
2019-11-26$144.20$186.43297,500——
2019-11-25$142.35$184.04172,900——
2019-11-22$137.84$178.21128,800——
2019-11-21$137.47$176.96267,800——
2019-11-20$138.45$178.22205,100——
2019-11-19$138.62$178.44328,600——
2019-11-18$137.81$177.39204,600——
2019-11-15$138.54$178.33847,600——
2019-11-14$136.38$175.55142,100——
2019-11-13$135.43$174.33301,400——
2019-11-12$138.27$177.99135,800——
2019-11-11$138.54$178.33205,700——
2019-11-08$133.88$172.33314,900——
2019-11-07$132.12$170.07675,500——
2019-11-06$122.09$157.16145,600——
2019-11-05$123.39$158.83121,700——
2019-11-04$122.95$158.27134,600——
2019-11-01$123.52$159.00112,500——
2019-10-31$123.03$158.37194,900——
2019-10-30$127.11$163.62208,100——
2019-10-29$128.63$165.58131,200——
2019-10-28$128.67$165.63148,000——
2019-10-25$131.22$168.91159,600——
2019-10-24$128.82$165.82162,500——
2019-10-23$126.01$162.20143,600——
2019-10-22$127.94$164.69111,000——
2019-10-21$129.29$166.43133,100——
2019-10-18$129.84$167.13133,500——
2019-10-17$132.28$170.28110,100——
2019-10-16$132.31$170.31204,800——
2019-10-15$134.19$172.73203,300——
2019-10-14$135.97$175.03140,200——
2019-10-11$139.17$179.14154,200——
2019-10-10$136.19$175.31162,900——
2019-10-09$135.70$174.68206,200——
2019-10-08$132.54$170.61197,500——
2019-10-07$133.96$172.44123,700——
2019-10-04$133.71$172.12110,700——
2019-10-03$133.56$171.92120,900——
2019-10-02$135.06$173.85224,200——
2019-10-01$133.19$171.45187,100——
2019-09-30$135.88$174.91515,700——
2019-09-27$135.33$174.20265,200——
2019-09-26$139.66$179.78567,800——
2019-09-25$143.04$184.13214,400——
2019-09-24$149.75$192.76178,900——
2019-09-23$148.17$190.73288,600——
2019-09-20$147.01$189.24411,500——
2019-09-19$158.74$204.34186,900——
2019-09-18$156.92$201.99126,800——
2019-09-17$157.74$203.05138,500——
2019-09-16$156.40$201.32138,900——
2019-09-13$156.00$200.81149,600——
2019-09-12$160.32$206.3797,100——
2019-09-11$159.36$205.13212,100——
2019-09-10$157.80$203.13163,500——
2019-09-09$161.87$208.36154,700——
2019-09-06$162.76$209.5183,900——
2019-09-05$165.17$212.61119,700——
2019-09-04$162.01$208.54193,300——
2019-09-03$167.66$215.82131,200——
2019-08-30$169.23$217.84170,200——
2019-08-29$170.78$219.19108,700——
2019-08-28$170.00$218.19147,200——
2019-08-27$169.82$217.96135,100——
2019-08-26$171.04$219.52110,800——
2019-08-23$167.57$215.07126,000——
2019-08-22$176.07$225.9896,600——
2019-08-21$176.99$227.16120,300——
2019-08-20$177.65$228.01137,500——
2019-08-19$178.97$229.70178,000——
2019-08-16$175.17$224.8294,900——
2019-08-15$172.97$222.0071,700——
2019-08-14$170.70$219.0976,300——
2019-08-13$173.44$222.6067,800——
2019-08-12$170.80$219.2267,700——
2019-08-09$174.01$223.3470,800——
2019-08-08$175.72$225.5386,800——
2019-08-07$172.57$221.49106,400——
2019-08-06$171.37$219.95114,100——
2019-08-05$167.27$214.69196,900——
2019-08-02$175.29$224.98116,300——
2019-08-01$176.96$227.12163,800——
2019-07-31$177.99$228.44352,400——
2019-07-30$182.02$233.62275,000——
2019-07-29$185.34$237.88102,300——
2019-07-26$187.60$240.78122,800——
2019-07-25$186.39$239.2276,400——
2019-07-24$187.78$241.01130,800——
2019-07-23$186.67$239.58160,500——
2019-07-22$186.11$238.87161,200——
2019-07-19$185.84$238.52159,000——
2019-07-18$188.04$241.34211,400——
2019-07-17$180.11$231.1690,500——
2019-07-16$181.84$233.3987,100——
2019-07-15$183.58$235.62436,500——
2019-07-12$180.99$232.29435,900——
2019-07-11$182.43$234.1476,000——
2019-07-10$180.89$232.17113,800——
2019-07-09$181.19$232.55254,400——
2019-07-08$180.00$231.02113,000——
2019-07-05$181.21$232.58229,900——
2019-07-03$181.75$233.27114,800——
2019-07-02$180.19$231.27173,200——
2019-07-01$180.75$231.99123,500——
2019-06-28$178.00$228.46398,700——
2019-06-27$180.43$231.58119,700——
2019-06-26$176.60$226.66141,900——
2019-06-25$174.76$224.30184,500——
2019-06-24$177.45$227.75136,000——
2019-06-21$180.42$231.56189,600——
2019-06-20$179.63$230.55166,000——
2019-06-19$180.07$231.11132,700——
2019-06-18$176.64$226.71245,700——
2019-06-17$180.35$231.4792,700——
2019-06-14$181.08$232.4195,900——
2019-06-13$180.84$232.10100,500——
2019-06-12$181.05$232.37116,900——
2019-06-11$178.92$229.6489,000——
2019-06-10$179.37$230.22128,500——
2019-06-07$182.84$234.67120,100——
2019-06-06$183.95$236.09133,800——
2019-06-05$184.79$237.17131,400——
2019-06-04$181.34$232.74138,000——
2019-06-03$178.46$229.05170,800——
2019-05-31$175.99$225.88164,200——
2019-05-30$178.30$228.8492,900——
2019-05-29$176.67$226.75106,000——
2019-05-28$178.50$229.10137,500——
2019-05-24$180.23$231.32150,800——
2019-05-23$176.72$226.17136,700——
2019-05-22$176.87$226.36105,900——
2019-05-21$176.06$225.33131,400——
2019-05-20$174.59$223.4592,100——
2019-05-17$174.61$223.47125,300——
2019-05-16$175.98$225.23163,100——
2019-05-15$172.65$220.96188,000——
2019-05-14$170.59$218.33149,600——
2019-05-13$168.50$215.65112,200——
2019-05-10$172.63$220.94141,100——
2019-05-09$171.76$219.82225,700——
2019-05-08$168.48$215.63141,000——
2019-05-07$165.41$211.70151,400——
2019-05-06$167.06$213.81209,500——
2019-05-03$164.82$210.94244,000——
2019-05-02$162.49$207.96322,000——
2019-05-01$158.56$202.93609,700——
2019-04-30$143.35$183.46147,900——
2019-04-29$143.97$184.26113,200——
2019-04-26$144.82$185.35115,300——
2019-04-25$141.10$180.5858,700——
2019-04-24$142.61$182.5288,800——
2019-04-23$143.94$184.22174,900——
2019-04-22$139.52$178.56139,100——
2019-04-18$139.33$178.32110,400——
2019-04-17$142.17$181.95128,500——
2019-04-16$140.72$180.1083,600——
2019-04-15$140.66$180.0284,100——
2019-04-12$139.96$179.13100,500——
2019-04-11$139.30$178.2863,200——
2019-04-10$141.37$180.9384,700——
2019-04-09$139.08$178.0098,400——
2019-04-08$139.62$178.6989,100——
2019-04-05$139.33$178.32140,400——
2019-04-04$138.02$176.64157,400——
2019-04-03$135.20$173.0394,100——
2019-04-02$133.40$170.73108,800——
2019-04-01$132.08$169.04143,100——
2019-03-29$131.31$168.05145,200——
2019-03-28$133.83$171.28100,500——
2019-03-27$129.82$166.15116,900——
2019-03-26$132.69$169.82135,100——
2019-03-25$131.80$168.68111,600——
2019-03-22$132.54$169.63174,400——
2019-03-21$136.58$174.80130,400——
2019-03-20$133.56$170.93106,500——
2019-03-19$136.01$174.07110,600——
2019-03-18$136.50$174.70153,800——
2019-03-15$138.29$176.99228,800——
2019-03-14$137.36$175.80126,000——
2019-03-13$138.82$177.67137,900——
2019-03-12$138.77$177.60156,100——
2019-03-11$137.63$176.14176,500——
2019-03-08$133.79$171.23126,700——
2019-03-07$136.18$173.65183,300——
2019-03-06$139.26$177.58253,600——
2019-03-05$141.82$180.84230,200——
2019-03-04$142.15$181.26260,900——
2019-03-01$144.61$184.40571,500——
2019-02-28$130.78$166.76389,100——
2019-02-27$127.06$162.02146,600——
2019-02-26$125.70$160.28116,000——
2019-02-25$126.25$160.99142,500——
2019-02-22$127.33$162.36177,900——
2019-02-21$126.92$161.84309,000——
2019-02-20$120.19$153.26170,200——
2019-02-19$119.80$152.76124,500——
2019-02-15$119.11$151.88141,500——
2019-02-14$118.75$151.42162,100——
2019-02-13$118.27$150.81217,700——
2019-02-12$114.90$146.51167,800——
2019-02-11$113.47$144.69187,700——
2019-02-08$111.00$141.54118,700——
2019-02-07$110.57$140.99100,400——
2019-02-06$111.74$142.48113,600——
2019-02-05$114.50$146.00131,900——
2019-02-04$113.44$144.65143,900——
2019-02-01$109.42$139.53146,100——
2019-01-31$109.40$139.50145,000——
2019-01-30$108.47$138.31178,200——
2019-01-29$109.34$139.42109,200——
2019-01-28$111.18$141.77102,700——
2019-01-25$113.60$144.86135,700——
2019-01-24$111.01$141.55136,500——
2019-01-23$110.13$140.4382,600——
2019-01-22$108.74$138.66135,800——
2019-01-18$111.26$141.87107,500——
2019-01-17$108.99$138.98163,400——
2019-01-16$107.64$137.26145,700——
2019-01-15$108.55$138.4293,300——
2019-01-14$107.92$137.61151,300——
2019-01-11$110.49$140.89164,100——
2019-01-10$109.35$139.44102,300——
2019-01-09$109.01$139.00107,800——
2019-01-08$109.52$139.65184,300——
2019-01-07$110.35$140.71137,400——
2019-01-04$113.31$144.49194,900——
2019-01-03$109.15$139.18103,800——
2019-01-02$111.98$142.79138,400——