Strategic Education, Inc. - Common Stock (STRA)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	90.22	91.61	89.52	91.23	146,895	91.23
5/29/2025	90.14	90.92	89.28	90.22	163,839	90.22
5/28/2025	89.71	90.30	89.05	89.96	101,952	89.96
5/27/2025	88.09	89.75	87.62	89.55	176,338	89.55
5/23/2025	86.13	87.72	86.12	87.48	122,961	87.48
5/22/2025	88.14	88.93	87.51	87.57	116,724	86.97
5/21/2025	89.44	89.86	88.11	88.37	116,125	87.76
5/20/2025	90.29	90.97	89.75	90.20	171,871	89.58
5/19/2025	89.11	90.78	89.11	90.58	126,105	89.96
5/16/2025	88.83	90.29	88.38	90.29	245,912	89.67
5/15/2025	88.29	89.29	87.49	88.69	99,200	88.08
5/14/2025	88.95	89.28	87.03	88.24	175,688	87.64
5/13/2025	89.03	89.80	88.15	89.26	265,098	88.65
5/12/2025	91.31	91.50	87.50	89.02	226,411	88.41
5/09/2025	88.53	89.44	88.03	89.26	221,060	88.65
5/08/2025	88.59	89.02	87.76	88.20	108,877	87.60
5/07/2025	88.63	89.94	87.92	88.36	359,518	87.75
5/06/2025	85.49	88.11	85.49	87.81	267,723	87.21
5/05/2025	84.72	87.25	84.22	86.09	175,712	85.50
5/02/2025	82.15	84.70	82.15	84.66	256,045	84.08
5/01/2025	81.24	82.58	80.87	81.29	213,922	80.73
4/30/2025	81.25	81.88	80.48	81.58	199,092	81.02
4/29/2025	79.92	82.49	79.92	82.19	304,531	81.63
4/28/2025	80.65	81.80	79.88	80.40	193,630	79.85
4/25/2025	79.36	81.55	78.58	80.93	221,119	80.38
4/24/2025	88.00	88.00	79.42	80.02	263,846	79.47
4/23/2025	79.85	81.33	79.46	80.15	263,954	79.60
4/22/2025	78.35	79.38	77.16	78.73	249,557	78.19
4/21/2025	79.32	79.69	77.01	77.64	204,062	77.11
4/17/2025	78.60	80.33	78.26	80.07	154,754	79.52
4/16/2025	78.46	80.55	78.20	78.67	171,358	78.13
4/15/2025	77.00	79.61	76.89	78.56	288,168	78.02
4/14/2025	78.15	78.18	74.28	77.26	364,466	76.73
4/11/2025	78.94	80.52	77.11	77.79	220,770	77.26
4/10/2025	79.48	80.89	77.78	78.65	360,519	78.11
4/09/2025	77.00	81.68	76.20	81.44	242,834	80.88
4/08/2025	80.87	81.09	76.27	77.09	233,709	76.56
4/07/2025	79.66	81.13	77.11	77.93	330,497	77.40
4/04/2025	80.26	82.17	79.17	81.07	318,223	80.51
4/03/2025	82.93	83.44	81.59	82.25	278,813	81.69
4/02/2025	84.08	85.54	83.36	85.52	238,649	84.93
4/01/2025	83.40	85.44	82.79	84.82	226,042	84.24
3/31/2025	84.65	85.15	83.60	83.96	230,484	83.38
3/28/2025	85.98	86.25	84.48	85.66	132,269	85.07
3/27/2025	84.62	86.35	84.50	86.27	128,580	85.68
3/26/2025	83.32	84.51	83.32	84.49	112,288	83.91
3/25/2025	82.80	83.62	82.19	83.23	129,441	82.66
3/24/2025	83.40	83.72	82.47	83.01	162,451	82.44
3/21/2025	81.90	83.25	81.31	82.37	466,859	81.81
3/20/2025	80.90	82.56	80.64	82.03	129,534	81.47
3/19/2025	80.15	82.02	80.15	81.70	154,136	81.14
3/18/2025	79.72	81.16	79.32	79.97	214,370	79.42
3/17/2025	79.39	80.92	79.00	79.72	193,884	79.17
3/14/2025	79.50	80.80	79.09	79.90	166,874	79.35
3/13/2025	79.91	80.79	78.71	79.14	116,985	78.60
3/12/2025	81.49	81.49	79.41	79.91	250,953	79.36
3/11/2025	82.08	83.60	79.85	79.99	241,765	79.44
3/10/2025	82.21	83.06	81.34	82.37	337,642	81.81
3/07/2025	83.30	83.82	80.89	83.33	178,513	82.16
3/06/2025	82.84	84.40	82.14	83.30	195,319	82.13
3/05/2025	81.31	82.71	81.31	82.29	150,875	81.14
3/04/2025	80.44	82.69	80.09	81.37	167,263	80.23
3/03/2025	80.40	81.40	78.43	81.21	267,343	80.07