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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$57.84$78.89135,200——
2021-12-30$58.32$79.54103,000——
2021-12-29$57.83$78.87178,500——
2021-12-28$58.13$79.28205,500——
2021-12-27$58.15$79.31118,600——
2021-12-23$58.56$79.87101,600——
2021-12-22$58.37$79.6186,700——
2021-12-21$58.76$80.14161,900——
2021-12-20$57.00$77.74246,100——
2021-12-17$58.30$79.51572,400——
2021-12-16$57.03$77.78160,300——
2021-12-15$57.33$78.19184,600——
2021-12-14$56.20$76.65215,900——
2021-12-13$55.63$75.87160,500——
2021-12-10$55.35$75.49142,600——
2021-12-09$54.99$75.00176,800——
2021-12-08$56.00$76.38199,300——
2021-12-07$54.35$74.13175,000——
2021-12-06$55.00$75.01372,800——
2021-12-03$53.90$73.51159,400——
2021-12-02$54.00$73.65145,900——
2021-12-01$52.85$72.08271,400——
2021-11-30$53.50$72.97270,500——
2021-11-29$55.58$75.81167,800——
2021-11-26$57.76$78.78336,600——
2021-11-24$59.61$80.48161,900——
2021-11-23$59.05$79.73219,100——
2021-11-22$59.39$80.19311,300——
2021-11-19$57.65$77.84271,400——
2021-11-18$57.80$78.04237,500——
2021-11-17$59.24$79.98143,000——
2021-11-16$60.56$81.77144,300——
2021-11-15$60.53$81.73122,300——
2021-11-12$61.30$82.76156,500——
2021-11-11$60.38$81.52159,500——
2021-11-10$60.90$82.22156,300——
2021-11-09$61.65$83.24181,700——
2021-11-08$61.85$83.51349,900——
2021-11-05$64.24$86.73748,700——
2021-11-04$64.63$87.26476,800——
2021-11-03$70.00$94.51267,000——
2021-11-02$67.45$91.07314,900——
2021-11-01$71.48$96.51198,300——
2021-10-29$68.21$92.09329,000——
2021-10-28$69.75$94.17111,800——
2021-10-27$69.24$93.49130,300——
2021-10-26$70.43$95.0988,800——
2021-10-25$71.74$96.8669,300——
2021-10-22$71.09$95.9872,300——
2021-10-21$71.85$97.0188,300——
2021-10-20$70.67$95.4268,500——
2021-10-19$71.03$95.90131,700——
2021-10-18$69.78$94.21107,300——
2021-10-15$71.25$96.20109,800——
2021-10-14$70.25$94.85102,900——
2021-10-13$68.95$93.09122,900——
2021-10-12$69.38$93.67133,800——
2021-10-11$69.18$93.40118,100——
2021-10-08$71.81$96.9666,800——
2021-10-07$72.22$97.5183,700——
2021-10-06$71.96$97.16123,300——
2021-10-05$72.29$97.60135,100——
2021-10-04$72.92$98.45166,400——
2021-10-01$71.95$97.14172,900——
2021-09-30$70.50$95.19127,100——
2021-09-29$71.68$96.78118,700——
2021-09-28$71.51$96.55106,100——
2021-09-27$72.75$98.22142,100——
2021-09-24$71.88$97.05122,900——
2021-09-23$71.35$96.33144,000——
2021-09-22$69.83$94.28109,800——
2021-09-21$69.78$94.21216,400——
2021-09-20$70.72$95.48256,900——
2021-09-17$70.89$95.71873,800——
2021-09-16$71.33$96.31249,600——
2021-09-15$71.55$96.60243,900——
2021-09-14$73.64$99.43343,500——
2021-09-13$73.46$99.18250,300——
2021-09-10$75.45$101.87169,600——
2021-09-09$77.80$105.04120,000——
2021-09-08$78.85$106.46123,700——
2021-09-07$77.18$104.21205,900——
2021-09-03$77.25$104.30189,300——
2021-09-02$77.40$104.50135,100——
2021-09-01$77.84$104.29152,300——
2021-08-31$78.28$104.88172,500——
2021-08-30$77.94$104.42191,300——
2021-08-27$76.91$103.04154,400——
2021-08-26$75.64$101.34125,600——
2021-08-25$77.18$103.40214,300——
2021-08-24$77.81$104.25217,700——
2021-08-23$77.24$103.48176,100——
2021-08-20$76.24$102.14161,700——
2021-08-19$73.38$98.31124,100——
2021-08-18$73.18$98.04144,300——
2021-08-17$74.94$100.40149,600——
2021-08-16$75.11$100.63153,300——
2021-08-13$76.26$102.1762,400——
2021-08-12$75.38$100.9977,700——
2021-08-11$75.52$101.1887,800——
2021-08-10$75.17$100.71167,100——
2021-08-09$76.24$102.14170,500——
2021-08-06$76.14$102.01233,500——
2021-08-05$78.97$105.80177,900——
2021-08-04$78.49$105.16167,100——
2021-08-03$79.00$105.84307,800——
2021-08-02$78.96$105.795,418,600——
2021-07-30$79.29$106.23329,000——
2021-07-29$80.31$107.60734,000——
2021-07-28$78.03$104.541,363,700——
2021-07-27$72.27$96.82384,900——
2021-07-26$70.86$94.94100,700——
2021-07-23$70.81$94.8797,100——
2021-07-22$70.91$95.0094,500——
2021-07-21$71.36$95.60112,100——
2021-07-20$71.35$95.59120,900——
2021-07-19$70.72$94.75144,500——
2021-07-16$70.69$94.71132,400——
2021-07-15$71.25$95.46119,700——
2021-07-14$72.06$96.54125,300——
2021-07-13$72.09$96.58132,300——
2021-07-12$72.94$97.72132,900——
2021-07-09$72.96$97.75165,900——
2021-07-08$71.61$95.94210,800——
2021-07-07$74.19$99.40112,900——
2021-07-06$75.98$101.79159,600——
2021-07-02$76.15$102.02124,700——
2021-07-01$77.16$103.38141,300——
2021-06-30$76.06$101.90158,800——
2021-06-29$75.85$101.62126,900——
2021-06-28$75.74$101.47220,200——
2021-06-25$79.01$105.851,117,600——
2021-06-24$80.68$108.09257,400——
2021-06-23$77.57$103.92149,200——
2021-06-22$77.02$103.19237,200——
2021-06-21$81.01$108.53258,600——
2021-06-18$78.41$105.05283,000——
2021-06-17$78.95$105.77207,300——
2021-06-16$78.91$105.72217,600——
2021-06-15$78.27$104.86249,600——
2021-06-14$78.34$104.96238,200——
2021-06-11$79.44$106.43156,000——
2021-06-10$78.17$104.73176,000——
2021-06-09$75.67$101.38189,800——
2021-06-08$73.70$98.74181,100——
2021-06-07$73.37$98.30187,400——
2021-06-04$72.93$97.71134,300——
2021-06-03$72.60$97.27260,600——
2021-06-02$72.05$96.53409,900——
2021-06-01$73.42$98.36260,700——
2021-05-28$70.84$94.91244,300——
2021-05-27$74.70$100.08239,100——
2021-05-26$73.74$97.99193,800——
2021-05-25$73.22$97.30250,600——
2021-05-24$73.46$97.62181,000——
2021-05-21$74.10$98.47162,700——
2021-05-20$76.47$101.62139,600——
2021-05-19$76.14$101.18111,600——
2021-05-18$76.43$101.56294,800——
2021-05-17$76.95$102.2697,600——
2021-05-14$76.61$101.80141,800——
2021-05-13$78.07$103.74151,500——
2021-05-12$78.33$104.09170,900——
2021-05-11$78.05$103.72203,200——
2021-05-10$79.19$105.23131,000——
2021-05-07$77.31$102.73176,700——
2021-05-06$75.77$100.69227,300——
2021-05-05$76.18$101.23206,100——
2021-05-04$77.50$102.99357,000——
2021-05-03$76.96$102.27227,100——
2021-04-30$75.06$99.74400,900——
2021-04-29$78.10$103.78315,400——
2021-04-28$82.75$109.96146,300——
2021-04-27$81.78$108.67254,300——
2021-04-26$85.92$114.1897,000——
2021-04-23$85.43$113.52113,200——
2021-04-22$84.86$112.7792,200——
2021-04-21$84.35$112.09176,100——
2021-04-20$86.24$114.60181,700——
2021-04-19$85.92$114.18186,800——
2021-04-16$89.26$118.61163,300——
2021-04-15$86.89$115.4683,100——
2021-04-14$85.57$113.71128,600——
2021-04-13$87.20$115.88157,900——
2021-04-12$86.80$115.34160,900——
2021-04-09$90.50$120.26191,300——
2021-04-08$92.43$122.83237,600——
2021-04-07$91.86$122.07157,500——
2021-04-06$91.42$121.48161,900——
2021-04-05$92.44$122.84135,100——
2021-04-01$92.89$123.44110,100——
2021-03-31$91.91$122.13262,900——
2021-03-30$91.01$120.94129,000——
2021-03-29$90.00$119.60201,600——
2021-03-26$93.11$123.73198,100——
2021-03-25$92.22$122.55276,100——
2021-03-24$89.20$118.53264,700——
2021-03-23$87.60$116.41203,000——
2021-03-22$85.60$113.75176,900——
2021-03-19$87.52$116.30397,500——
2021-03-18$87.17$115.84113,400——
2021-03-17$87.70$116.54110,200——
2021-03-16$86.47$114.9193,100——
2021-03-15$87.85$116.74136,500——
2021-03-12$88.84$118.06150,400——
2021-03-11$87.39$116.13232,200——
2021-03-10$83.82$111.38250,400——
2021-03-09$82.91$110.18252,100——
2021-03-08$83.51$110.97261,600——
2021-03-05$80.60$107.11336,200——
2021-03-04$80.68$106.41295,700——
2021-03-03$79.06$104.28324,400——
2021-03-02$79.71$105.14441,200——
2021-03-01$86.49$114.08406,700——
2021-02-26$90.92$119.92412,200——
2021-02-25$90.47$119.33171,900——
2021-02-24$93.93$123.89112,700——
2021-02-23$92.87$122.49142,800——
2021-02-22$90.67$119.59139,600——
2021-02-19$94.22$124.27101,500——
2021-02-18$94.74$124.96129,300——
2021-02-17$92.42$121.9098,800——
2021-02-16$93.12$122.82207,200——
2021-02-12$94.41$124.5292,200——
2021-02-11$96.22$126.91138,100——
2021-02-10$95.24$125.62138,400——
2021-02-09$94.15$124.18131,200——
2021-02-08$94.29$124.37196,600——
2021-02-05$90.41$119.25349,100——
2021-02-04$90.10$118.84187,700——
2021-02-03$88.92$117.28226,500——
2021-02-02$91.70$120.95156,900——
2021-02-01$90.30$119.10192,800——
2021-01-29$88.37$116.56194,400——
2021-01-28$86.62$114.25203,300——
2021-01-27$89.07$117.48212,000——
2021-01-26$88.91$117.27203,400——
2021-01-25$90.99$120.01296,200——
2021-01-22$88.85$117.19336,700——
2021-01-21$90.55$119.43526,100——
2021-01-20$89.70$118.31269,200——
2021-01-19$92.13$121.52231,900——
2021-01-15$93.05$122.73118,300——
2021-01-14$91.69$120.94181,600——
2021-01-13$89.42$117.94267,400——
2021-01-12$91.05$120.09160,500——
2021-01-11$93.25$122.99168,500——
2021-01-08$90.75$119.70215,000——
2021-01-07$89.59$118.17587,800——
2021-01-06$91.70$120.95279,200——
2021-01-05$94.81$125.05182,200——
2021-01-04$91.84$121.13173,000——