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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$95.33$125.74143,600——
2020-12-30$96.00$126.62212,300——
2020-12-29$93.81$123.73106,300——
2020-12-28$97.14$128.12105,500——
2020-12-24$97.09$128.0663,800——
2020-12-23$98.01$129.27212,300——
2020-12-22$93.12$122.82216,600——
2020-12-21$96.19$126.87194,500——
2020-12-18$97.58$128.71644,000——
2020-12-17$96.15$126.82209,900——
2020-12-16$95.51$125.97178,400——
2020-12-15$98.59$130.04170,000——
2020-12-14$93.77$123.68172,200——
2020-12-11$94.78$125.01175,200——
2020-12-10$96.25$126.95147,500——
2020-12-09$92.36$121.82144,800——
2020-12-08$93.30$123.06159,900——
2020-12-07$93.18$122.9092,100——
2020-12-04$93.20$122.93156,000——
2020-12-03$93.17$122.89204,600——
2020-12-02$90.67$119.59245,200——
2020-12-01$94.25$124.31309,500——
2020-11-30$93.89$123.84375,100——
2020-11-27$93.18$122.9080,800——
2020-11-25$91.39$119.75141,100——
2020-11-24$92.66$121.41282,200——
2020-11-23$90.15$118.12217,600——
2020-11-20$89.12$116.77156,600——
2020-11-19$88.42$115.8699,000——
2020-11-18$88.58$116.07119,300——
2020-11-17$90.50$118.58266,800——
2020-11-16$89.99$117.91400,400——
2020-11-13$87.92$115.20280,600——
2020-11-12$86.16$112.90346,200——
2020-11-11$86.95$113.93163,600——
2020-11-10$90.00$117.93230,700——
2020-11-09$90.00$117.93254,200——
2020-11-06$87.55$114.72321,400——
2020-11-05$89.96$117.88514,600——
2020-11-04$100.00$131.03574,400——
2020-11-03$86.80$113.74126,800——
2020-11-02$84.24$110.38134,100——
2020-10-30$83.06$108.83215,300——
2020-10-29$84.31$110.47203,600——
2020-10-28$83.37$109.24174,400——
2020-10-27$89.99$117.91104,100——
2020-10-26$93.86$122.99101,800——
2020-10-23$96.16$126.0065,000——
2020-10-22$95.79$125.51106,600——
2020-10-21$96.05$125.8684,200——
2020-10-20$97.15$127.30155,900——
2020-10-19$97.89$128.27139,400——
2020-10-16$96.73$126.7599,800——
2020-10-15$96.64$126.6387,400——
2020-10-14$96.15$125.9956,600——
2020-10-13$95.90$125.66105,600——
2020-10-12$97.53$127.79124,600——
2020-10-09$96.43$126.35103,400——
2020-10-08$95.51$125.1588,900——
2020-10-07$93.99$123.16138,400——
2020-10-06$93.65$122.71226,800——
2020-10-05$91.96$120.50160,700——
2020-10-02$91.11$119.38132,000——
2020-10-01$91.49$119.88242,100——
2020-09-30$91.47$119.85177,200——
2020-09-29$94.14$123.35235,500——
2020-09-28$94.88$124.32174,900——
2020-09-25$94.97$124.44117,600——
2020-09-24$93.79$122.89154,700——
2020-09-23$94.41$123.71247,700——
2020-09-22$94.18$123.41295,000——
2020-09-21$90.43$118.49270,900——
2020-09-18$91.31$119.64690,100——
2020-09-17$93.80$122.91230,300——
2020-09-16$93.00$121.86249,800——
2020-09-15$90.01$117.94135,000——
2020-09-14$89.70$117.53264,900——
2020-09-11$88.53$116.00195,000——
2020-09-10$90.24$118.24415,300——
2020-09-09$92.69$121.45273,800——
2020-09-08$94.63$123.99394,900——
2020-09-04$94.89$124.34238,500——
2020-09-03$96.13$125.96224,800——
2020-09-02$102.01$132.88253,100——
2020-09-01$102.60$133.65217,200——
2020-08-31$102.57$133.61202,600——
2020-08-28$103.69$135.07183,200——
2020-08-27$103.47$134.78150,400——
2020-08-26$102.47$133.48167,800——
2020-08-25$102.75$133.84157,300——
2020-08-24$102.10$133.00215,700——
2020-08-21$105.27$137.13280,700——
2020-08-20$105.35$137.23261,700——
2020-08-19$108.34$141.12254,400——
2020-08-18$113.56$147.92141,000——
2020-08-17$116.07$151.1983,300——
2020-08-14$117.66$153.26103,200——
2020-08-13$117.07$152.50146,100——
2020-08-12$117.14$152.59102,800——
2020-08-11$121.52$158.29266,800——
2020-08-10$121.19$157.86250,800——
2020-08-07$116.36$151.57892,900——
2020-08-06$120.37$156.791,087,800——
2020-08-05$114.35$148.95329,000——
2020-08-04$117.84$153.50309,300——
2020-08-03$120.49$156.95385,200——
2020-07-31$126.21$164.40272,300——
2020-07-30$134.40$175.07271,600——
2020-07-29$139.51$181.73903,100——
2020-07-28$163.66$213.1849,200——
2020-07-27$165.34$215.3783,900——
2020-07-24$163.83$213.4135,100——
2020-07-23$166.92$217.4356,400——
2020-07-22$167.70$218.4577,600——
2020-07-21$168.63$219.6682,900——
2020-07-20$165.58$215.6990,100——
2020-07-17$164.46$214.23113,100——
2020-07-16$163.27$212.6878,500——
2020-07-15$163.16$212.53160,100——
2020-07-14$153.31$199.7061,700——
2020-07-13$152.40$198.5295,100——
2020-07-10$152.95$199.2370,800——
2020-07-09$151.13$196.8682,700——
2020-07-08$156.85$204.31121,800——
2020-07-07$157.93$205.72123,000——
2020-07-06$161.07$209.81156,600——
2020-07-02$158.52$206.49220,600——
2020-07-01$158.59$206.58208,300——
2020-06-30$153.65$200.15211,900——
2020-06-29$153.67$200.17149,300——
2020-06-26$147.78$192.50411,300——
2020-06-25$148.04$192.84189,600——
2020-06-24$148.28$193.15250,600——
2020-06-23$151.95$197.93193,800——
2020-06-22$153.29$199.68320,000——
2020-06-19$145.93$190.093,824,900——
2020-06-18$148.51$193.45195,200——
2020-06-17$150.24$195.70292,000——
2020-06-16$155.37$202.39238,700——
2020-06-15$148.13$192.95476,600——
2020-06-12$161.61$210.51148,400——
2020-06-11$164.61$214.42129,300——
2020-06-10$175.88$229.10120,600——
2020-06-09$179.93$234.38122,600——
2020-06-08$184.48$240.3091,500——
2020-06-05$183.60$239.16118,200——
2020-06-04$179.07$233.2684,800——
2020-06-03$175.28$228.32118,800——
2020-06-02$171.84$223.8467,000——
2020-06-01$172.54$224.75107,000——
2020-05-29$169.63$220.96108,600——
2020-05-28$170.48$221.2981,400——
2020-05-27$176.22$228.7475,900——
2020-05-26$170.98$221.9453,400——
2020-05-22$169.61$220.1646,000——
2020-05-21$169.20$219.6395,000——
2020-05-20$168.14$218.25126,800——
2020-05-19$166.77$216.47121,500——
2020-05-18$169.46$219.96198,900——
2020-05-15$164.64$213.71100,300——
2020-05-14$162.92$211.47152,600——
2020-05-13$163.88$212.72128,500——
2020-05-12$164.19$213.12167,100——
2020-05-11$168.18$218.30205,800——
2020-05-08$170.57$221.40100,500——
2020-05-07$166.50$216.12170,300——
2020-05-06$161.86$210.10138,700——
2020-05-05$157.30$204.18139,600——
2020-05-04$149.40$193.92112,600——
2020-05-01$150.22$194.99104,900——
2020-04-30$159.30$206.77202,300——
2020-04-29$168.18$218.30286,000——
2020-04-28$150.15$194.90184,500——
2020-04-27$147.00$190.81198,900——
2020-04-24$143.05$185.68155,500——
2020-04-23$143.42$186.1698,100——
2020-04-22$146.06$189.59119,600——
2020-04-21$146.37$189.9975,200——
2020-04-20$146.58$190.2665,600——
2020-04-17$148.86$193.2293,400——
2020-04-16$146.75$190.48210,100——
2020-04-15$144.72$187.85153,300——
2020-04-14$150.55$195.42165,500——
2020-04-13$138.90$180.3094,600——
2020-04-09$134.86$175.0578,400——
2020-04-08$131.11$170.18143,400——
2020-04-07$127.24$165.16105,700——
2020-04-06$126.93$164.76138,200——
2020-04-03$116.66$151.43117,800——
2020-04-02$119.42$155.01131,700——
2020-04-01$123.28$160.02156,000——
2020-03-31$139.76$181.41181,700——
2020-03-30$140.11$181.87113,400——
2020-03-27$126.36$164.0290,300——
2020-03-26$130.35$169.20140,800——
2020-03-25$117.12$152.02174,200——
2020-03-24$128.23$166.45125,800——
2020-03-23$120.02$155.79146,700——
2020-03-20$115.13$149.44203,600——
2020-03-19$132.80$172.38188,900——
2020-03-18$117.28$152.23242,000——
2020-03-17$124.36$161.42326,700——
2020-03-16$129.00$167.44224,700——
2020-03-13$158.09$205.20183,700——
2020-03-12$141.80$184.06195,600——
2020-03-11$146.96$190.76143,700——
2020-03-10$143.50$186.2788,700——
2020-03-09$142.48$184.94100,000——
2020-03-06$150.37$195.1877,800——
2020-03-05$151.41$195.7590,100——
2020-03-04$155.26$200.73126,600——
2020-03-03$144.05$186.24164,400——
2020-03-02$149.18$192.87136,800——
2020-02-28$147.38$190.54464,200——
2020-02-27$146.22$189.04166,800——
2020-02-26$150.46$194.5364,900——
2020-02-25$154.24$199.4177,000——
2020-02-24$158.31$204.6859,100——
2020-02-21$165.72$214.2667,900——
2020-02-20$167.92$217.1097,300——
2020-02-19$174.25$225.2868,500——
2020-02-18$168.33$217.6334,800——
2020-02-14$167.93$217.1181,700——
2020-02-13$168.57$217.9476,700——
2020-02-12$167.13$216.0858,500——
2020-02-11$164.45$212.6165,800——
2020-02-10$163.26$211.0876,700——
2020-02-07$159.85$206.6744,800——
2020-02-06$162.30$209.8353,000——
2020-02-05$160.32$207.2784,600——
2020-02-04$158.38$204.7786,800——
2020-02-03$160.38$207.35157,400——
2020-01-31$162.29$209.82135,800——
2020-01-30$166.90$215.78106,700——
2020-01-29$167.29$216.29111,100——
2020-01-28$165.40$213.84103,000——
2020-01-27$164.04$212.08110,200——
2020-01-24$161.37$208.6350,200——
2020-01-23$164.97$213.29100,400——
2020-01-22$163.89$211.8977,100——
2020-01-21$163.08$210.84107,600——
2020-01-17$162.85$210.54128,600——
2020-01-16$162.00$209.45127,100——
2020-01-15$160.80$207.89165,800——
2020-01-14$160.87$207.9973,600——
2020-01-13$160.10$206.99151,300——
2020-01-10$158.74$205.23118,100——
2020-01-09$159.52$206.2463,900——
2020-01-08$158.31$204.68103,000——
2020-01-07$159.70$206.4756,100——
2020-01-06$159.31$205.9784,800——
2020-01-03$159.58$206.32110,600——
2020-01-02$160.04$206.9191,600——