Strategic Education, Inc. - Common Stock (STRA)

Historical Prices For Strategic Education, Inc. - Common Stock (STRA)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	85.37	86.45	84.80	86.09	108,771	86.09
10/01/2025	85.53	86.20	84.91	85.75	92,247	85.75
9/30/2025	85.51	86.08	85.03	86.01	100,489	86.01
9/29/2025	85.24	86.33	84.88	85.70	173,808	85.70
9/26/2025	83.80	85.32	83.80	85.07	175,858	85.07
9/25/2025	83.45	84.36	83.07	83.93	184,960	83.93
9/24/2025	83.35	84.43	83.27	83.55	76,180	83.55
9/23/2025	83.94	84.19	83.01	83.64	123,962	83.64
9/22/2025	82.14	84.12	81.92	83.82	166,644	83.82
9/19/2025	83.20	84.12	81.74	82.01	502,877	82.01
9/18/2025	82.22	83.27	81.78	83.05	174,739	83.05
9/17/2025	81.28	83.19	81.16	81.94	183,007	81.94
9/16/2025	80.85	81.97	79.87	81.43	249,475	81.43
9/15/2025	82.95	83.50	80.98	81.11	227,898	81.11
9/12/2025	83.77	84.18	82.80	82.82	199,856	82.82
9/11/2025	81.42	84.41	81.22	84.37	162,586	84.37
9/10/2025	82.31	82.31	80.66	81.15	141,405	81.15
9/09/2025	83.39	83.39	80.92	82.53	137,642	82.53
9/08/2025	82.56	83.72	81.49	83.13	188,155	83.13
9/05/2025	82.33	83.78	81.20	81.96	109,295	81.96
9/04/2025	82.88	83.39	82.45	83.00	140,888	82.40
9/03/2025	82.24	83.71	81.92	82.85	186,390	82.25
9/02/2025	81.23	82.66	80.54	82.65	196,213	82.05
8/29/2025	81.80	81.80	80.18	81.35	130,400	80.76
8/28/2025	81.64	82.10	80.28	81.51	147,792	80.92
8/27/2025	80.85	81.62	80.56	81.60	113,581	81.01
8/26/2025	81.63	82.48	81.16	81.16	141,840	80.57
8/25/2025	82.21	82.50	81.46	81.83	115,771	81.23
8/22/2025	81.10	82.39	80.68	82.03	131,976	81.44
8/21/2025	78.81	80.67	78.81	80.52	143,282	79.94
8/20/2025	79.79	79.84	78.87	79.37	112,151	78.80
8/19/2025	79.30	80.50	78.74	79.37	124,458	78.80
8/18/2025	78.42	79.17	77.89	78.99	99,492	78.42
8/15/2025	78.16	78.48	77.19	78.34	135,854	77.77
8/14/2025	78.56	78.68	77.32	77.90	104,594	77.34
8/13/2025	78.11	79.47	77.95	78.76	112,012	78.19
8/12/2025	76.25	78.13	75.49	78.11	141,551	77.55
8/11/2025	77.28	77.88	75.68	75.92	142,639	75.37
8/08/2025	77.26	78.11	75.38	77.33	156,720	76.77
8/07/2025	78.14	78.91	76.30	77.19	166,711	76.63
8/06/2025	75.28	78.30	74.99	78.10	268,915	77.54
8/05/2025	74.20	75.20	73.30	74.84	213,485	74.30
8/04/2025	74.89	75.17	72.89	73.87	160,234	73.34
8/01/2025	74.00	75.14	73.61	74.88	225,967	74.34
7/31/2025	73.56	75.20	72.25	74.14	334,644	73.61
7/30/2025	75.39	78.45	73.07	74.25	314,033	73.71
7/29/2025	79.48	79.88	78.56	79.45	187,576	78.88
7/28/2025	78.31	79.19	78.09	78.90	213,720	78.33
7/25/2025	77.94	79.21	77.56	78.40	241,143	77.83
7/24/2025	77.61	78.76	77.00	77.63	228,554	77.07
7/23/2025	78.00	79.09	76.23	78.09	195,888	77.53
7/22/2025	77.61	78.36	77.33	77.70	201,944	77.14
7/21/2025	79.67	80.54	77.32	77.66	182,031	77.10
7/18/2025	80.59	80.73	79.33	79.41	119,516	78.84
7/17/2025	79.36	80.29	79.05	80.02	228,047	79.44
7/16/2025	79.45	79.91	78.88	79.36	155,897	78.79
7/15/2025	79.79	80.35	78.94	79.13	151,467	78.56
7/14/2025	80.17	80.56	79.20	79.52	141,565	78.95
7/11/2025	80.56	80.86	79.97	80.22	128,508	79.64
7/10/2025	80.56	81.86	80.56	81.04	235,280	80.45
7/09/2025	81.69	82.17	80.06	80.87	228,601	80.29
7/08/2025	80.85	82.49	80.55	81.08	240,400	80.49
7/07/2025	83.25	83.25	80.59	80.77	144,976	80.19
7/03/2025	84.43	85.80	81.83	83.45	95,607	82.85