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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$92.37$134.4974,700——
2023-12-28$93.39$135.9758,300——
2023-12-27$94.59$137.7263,900——
2023-12-26$94.17$137.1152,600——
2023-12-22$93.78$136.5471,000——
2023-12-21$92.13$134.1468,600——
2023-12-20$91.68$133.48104,800——
2023-12-19$92.60$134.8289,200——
2023-12-18$91.56$133.3160,200——
2023-12-15$91.27$132.89323,200——
2023-12-14$92.37$134.49146,600——
2023-12-13$92.40$134.53159,900——
2023-12-12$91.68$133.4872,100——
2023-12-11$91.71$133.53103,500——
2023-12-08$91.06$132.5864,800——
2023-12-07$90.03$131.0870,700——
2023-12-06$89.65$130.5376,600——
2023-12-05$89.60$130.4577,700——
2023-12-04$90.86$132.2980,000——
2023-12-01$89.85$130.82105,100——
2023-11-30$88.97$129.5486,100——
2023-11-29$88.62$129.0372,600——
2023-11-28$90.17$131.2880,600——
2023-11-27$90.35$131.5559,500——
2023-11-24$90.26$131.4229,300——
2023-11-22$89.96$130.1170,900——
2023-11-21$88.82$128.4648,100——
2023-11-20$89.24$129.0669,800——
2023-11-17$89.44$129.3598,400——
2023-11-16$89.63$129.6379,300——
2023-11-15$90.08$130.2898,500——
2023-11-14$90.53$130.93123,200——
2023-11-13$88.00$127.2763,800——
2023-11-10$87.63$126.7496,800——
2023-11-09$88.00$127.2785,400——
2023-11-08$87.70$126.8495,900——
2023-11-07$88.23$127.60161,000——
2023-11-06$87.69$126.82125,900——
2023-11-03$87.06$125.91222,600——
2023-11-02$86.12$124.55198,500——
2023-11-01$82.85$119.82146,500——
2023-10-31$82.31$119.0473,200——
2023-10-30$81.48$117.8474,700——
2023-10-27$80.23$116.0377,000——
2023-10-26$79.58$115.0969,900——
2023-10-25$79.44$114.89100,200——
2023-10-24$79.23$114.5966,200——
2023-10-23$78.15$113.0384,400——
2023-10-20$80.60$116.57171,900——
2023-10-19$78.34$113.30315,000——
2023-10-18$82.01$118.6197,700——
2023-10-17$82.95$119.97136,300——
2023-10-16$82.30$119.0360,800——
2023-10-13$80.49$116.4167,500——
2023-10-12$80.74$116.7778,000——
2023-10-11$81.90$118.4577,500——
2023-10-10$81.88$118.42263,300——
2023-10-09$79.96$115.6480,000——
2023-10-06$78.45$113.4684,200——
2023-10-05$78.08$112.92125,400——
2023-10-04$76.88$111.19119,600——
2023-10-03$75.77$109.5898,900——
2023-10-02$75.48$109.16143,100——
2023-09-29$75.25$108.83104,300——
2023-09-28$75.61$109.35157,100——
2023-09-27$75.65$109.41125,300——
2023-09-26$75.81$109.6480,300——
2023-09-25$75.85$109.7053,300——
2023-09-22$75.67$109.4468,700——
2023-09-21$75.57$109.2980,600——
2023-09-20$75.80$109.6359,000——
2023-09-19$75.75$109.5584,100——
2023-09-18$75.54$109.2585,100——
2023-09-15$76.37$110.45553,100——
2023-09-14$75.02$108.50144,700——
2023-09-13$76.85$111.14151,300——
2023-09-12$77.25$111.72173,800——
2023-09-11$77.00$111.36127,700——
2023-09-08$76.56$110.7395,200——
2023-09-07$75.17$108.72109,300——
2023-09-06$75.05$108.5479,100——
2023-09-05$74.67$107.99143,400——
2023-09-01$78.87$114.07110,000——
2023-08-31$77.50$112.08106,800——
2023-08-30$78.32$112.40114,100——
2023-08-29$77.20$110.80119,100——
2023-08-28$78.80$113.09127,900——
2023-08-25$78.24$112.29152,700——
2023-08-24$77.68$111.48117,700——
2023-08-23$77.66$111.4688,700——
2023-08-22$76.64$109.99124,400——
2023-08-21$78.06$112.03157,500——
2023-08-18$74.86$107.44223,900——
2023-08-17$72.65$104.27109,200——
2023-08-16$72.51$104.0690,600——
2023-08-15$73.37$105.3093,000——
2023-08-14$73.96$106.1597,300——
2023-08-11$74.08$106.32125,300——
2023-08-10$75.34$108.1398,900——
2023-08-09$74.80$107.35132,100——
2023-08-08$75.00$107.64100,600——
2023-08-07$76.10$109.22106,000——
2023-08-04$75.22$107.95176,500——
2023-08-03$75.38$108.18131,500——
2023-08-02$74.75$107.28103,100——
2023-08-01$75.00$107.64157,000——
2023-07-31$75.10$107.78181,700——
2023-07-28$75.05$107.71182,600——
2023-07-27$73.48$105.46389,800——
2023-07-26$69.70$100.03162,500——
2023-07-25$69.12$99.20145,100——
2023-07-24$69.35$99.53145,900——
2023-07-21$68.81$98.75195,100——
2023-07-20$68.42$98.1993,000——
2023-07-19$68.65$98.52150,000——
2023-07-18$68.64$98.5172,100——
2023-07-17$67.97$97.55123,300——
2023-07-14$67.80$97.31100,400——
2023-07-13$67.49$96.86162,000——
2023-07-12$67.20$96.44138,600——
2023-07-11$66.53$95.48159,400——
2023-07-10$65.33$93.76247,500——
2023-07-07$65.26$93.66205,300——
2023-07-06$64.57$92.6792,800——
2023-07-05$66.28$95.12157,200——
2023-07-03$67.70$97.1670,900——
2023-06-30$67.84$97.36176,600——
2023-06-29$67.67$97.12167,000——
2023-06-28$67.60$97.02155,000——
2023-06-27$69.83$100.22190,900——
2023-06-26$70.25$100.82193,300——
2023-06-23$70.00$100.46302,000——
2023-06-22$71.50$102.62202,400——
2023-06-21$72.94$104.68138,800——
2023-06-20$73.68$105.74153,400——
2023-06-16$74.97$107.60331,200——
2023-06-15$74.88$107.47177,100——
2023-06-14$75.90$108.93161,500——
2023-06-13$75.80$108.79131,200——
2023-06-12$75.60$108.50112,400——
2023-06-09$76.11$109.23111,100——
2023-06-08$77.51$111.2490,400——
2023-06-07$78.93$113.28121,700——
2023-06-06$76.90$110.37134,500——
2023-06-05$74.59$107.05163,400——
2023-06-02$78.43$112.56167,200——
2023-06-01$78.09$112.07193,700——
2023-05-31$78.91$113.25191,100——
2023-05-30$78.19$112.2295,200——
2023-05-26$79.39$113.9477,600——
2023-05-25$78.37$112.47129,000——
2023-05-24$79.51$113.25110,200——
2023-05-23$78.58$111.93145,400——
2023-05-22$79.21$112.8297,500——
2023-05-19$78.02$111.13178,600——
2023-05-18$78.30$111.53172,900——
2023-05-17$78.35$111.60126,900——
2023-05-16$79.69$113.51131,400——
2023-05-15$80.75$115.02117,800——
2023-05-12$80.32$114.4090,900——
2023-05-11$80.12$114.12128,400——
2023-05-10$78.94$112.44217,500——
2023-05-09$81.31$115.81235,200——
2023-05-08$83.11$118.38214,400——
2023-05-05$82.11$116.95136,800——
2023-05-04$81.88$116.63167,500——
2023-05-03$82.46$117.45228,000——
2023-05-02$82.58$117.62165,900——
2023-05-01$90.07$128.29104,300——
2023-04-28$88.00$125.34116,100——
2023-04-27$89.98$128.16146,100——
2023-04-26$92.40$131.61123,700——
2023-04-25$91.76$130.7089,500——
2023-04-24$92.85$132.2587,800——
2023-04-21$92.92$132.3598,800——
2023-04-20$92.49$131.74102,000——
2023-04-19$91.79$130.7488,600——
2023-04-18$91.82$130.7864,100——
2023-04-17$92.83$132.2278,000——
2023-04-14$93.82$133.6380,100——
2023-04-13$94.51$134.62163,000——
2023-04-12$94.17$134.1353,500——
2023-04-11$93.63$133.3683,400——
2023-04-10$92.09$131.17138,400——
2023-04-06$90.35$128.6974,000——
2023-04-05$90.39$128.7573,500——
2023-04-04$89.16$126.9980,300——
2023-04-03$89.76$127.8589,600——
2023-03-31$89.83$127.95117,500——
2023-03-30$88.24$125.6892,800——
2023-03-29$86.55$123.2893,200——
2023-03-28$87.35$124.42112,000——
2023-03-27$88.57$126.1580,700——
2023-03-24$87.49$124.6270,900——
2023-03-23$85.96$122.4476,900——
2023-03-22$86.31$122.9492,200——
2023-03-21$87.85$125.13121,000——
2023-03-20$85.91$122.37109,800——
2023-03-17$84.68$120.61385,000——
2023-03-16$86.52$123.23108,100——
2023-03-15$84.88$120.90157,400——
2023-03-14$84.86$120.87141,400——
2023-03-13$83.58$119.05126,500——
2023-03-10$85.23$121.40149,100——
2023-03-09$85.68$122.0491,300——
2023-03-08$86.03$122.54178,900——
2023-03-07$85.25$121.43176,400——
2023-03-06$82.85$118.01156,700——
2023-03-03$83.99$119.6392,500——
2023-03-02$83.47$118.0489,000——
2023-03-01$83.27$117.75172,300——
2023-02-28$85.25$120.55210,100——
2023-02-27$87.20$123.3180,000——
2023-02-24$88.26$124.81132,000——
2023-02-23$86.23$121.94233,900——
2023-02-22$92.00$130.10148,500——
2023-02-21$94.12$133.1079,200——
2023-02-17$94.17$133.1788,800——
2023-02-16$93.46$132.1675,000——
2023-02-15$93.25$131.8775,700——
2023-02-14$92.76$131.1780,700——
2023-02-13$94.40$133.49127,400——
2023-02-10$93.00$131.51102,400——
2023-02-09$93.19$131.7870,500——
2023-02-08$92.52$130.83100,000——
2023-02-07$93.26$131.88133,700——
2023-02-06$93.82$132.67125,200——
2023-02-03$97.80$138.30171,200——
2023-02-02$96.07$135.85154,700——
2023-02-01$94.16$133.15134,900——
2023-01-31$93.35$132.0195,000——
2023-01-30$92.79$131.2289,400——
2023-01-27$92.81$131.2465,800——
2023-01-26$92.93$131.4198,900——
2023-01-25$92.94$131.43118,800——
2023-01-24$91.35$129.1873,000——
2023-01-23$89.73$126.89109,300——
2023-01-20$89.04$125.91139,600——
2023-01-19$86.70$122.60154,000——
2023-01-18$86.87$122.8486,700——
2023-01-17$87.78$124.13144,900——
2023-01-13$89.70$126.8592,000——
2023-01-12$87.67$123.97148,800——
2023-01-11$86.81$122.76129,500——
2023-01-10$86.70$122.60110,700——
2023-01-09$84.88$120.03157,300——
2023-01-06$85.17$120.44155,900——
2023-01-05$80.96$114.49101,400——
2023-01-04$79.82$112.8759,800——
2023-01-03$79.34$112.20108,700——