Skip to main content
STRA logo

Strategic Education, Inc.

STRANASDAQConsumer StaplesEducation & Training Services

$81.19Today:- (-)1Y −2.49%

As of Oct 26, 2026 close

Market cap
$1.76B
P/E (TTM)
13.12
Forward P/E
11.68
Dividend yield
2.94%
52-week range
$69.70$89.73
Volume (live)
-
Avg. volume (3M)
298.10K

Strategic Education (STRA) Historical Stock Prices

Analyze Strategic Education (STRA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Strategic Education (STRA) Interactive Price Chart

Interactive historical price chart showing Strategic Education stock price movements and trends across multiple time periods.

Loading chart...

STRA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STRA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202681.6682.1280.1481.1981.19217.32K
Oct 23, 202681.0382.3380.5781.7481.74194.93K
Oct 22, 202680.0081.6379.3081.5981.59191.62K
Oct 21, 202680.2080.8378.8079.5579.55197.07K
Oct 20, 202682.4483.0180.6280.8080.80190.29K
Oct 19, 202681.1781.9080.4981.2081.20248.29K
Oct 16, 202682.6682.6680.2981.3381.33265.93K
Oct 15, 202681.8683.6381.8682.3982.39253.07K
Oct 14, 202681.0181.6679.3480.9780.97607.38K
Oct 13, 202682.7183.1381.8281.8981.89179.24K
Oct 12, 202682.8683.2481.4981.9581.95185.52K
Oct 9, 202682.5183.3882.0582.3982.39238.49K
Oct 8, 202680.9082.8580.6682.3982.39421.48K
Oct 7, 202679.2480.8479.2480.6880.68441.80K
Oct 6, 202679.6879.9578.9879.8279.82176.27K
Oct 5, 202679.5980.3378.9779.2879.28172.20K
Oct 2, 202679.8880.6779.5579.7279.72187.72K
Oct 1, 202678.1980.4678.1978.7978.79329.13K
Sep 30, 202675.7878.2275.5477.6777.67380.49K
Sep 29, 202675.3676.4674.9375.7875.78214.92K
Sep 28, 202676.7876.9575.0075.9175.91266.13K
Sep 25, 202679.6579.6576.6376.8376.83308.85K
Sep 24, 202678.6779.9878.5479.8279.82243.27K
Sep 23, 202676.4679.5975.7278.2478.24254.47K
Sep 22, 202679.6380.1176.1676.4776.47365.91K
Sep 21, 202679.8779.8778.5078.5378.53273.98K
Sep 18, 202679.8179.8776.9679.8479.841.09M
Sep 17, 202681.4182.1980.1680.4280.42254.47K
Sep 16, 202682.4783.8180.4881.5181.51398.16K
Sep 15, 202682.3085.1481.7883.1283.12190.20K
Sep 14, 202682.7484.7881.9782.7382.73287.37K
Sep 11, 202681.8282.1281.1781.6681.66317.44K
Sep 10, 202681.9082.2580.8581.0381.03300.57K
Sep 9, 202680.9981.7780.2781.6881.68281.88K
Sep 8, 202681.2381.6680.0081.4481.44169.33K
Sep 4, 202680.4681.9179.8981.5981.59220.24K
Sep 3, 202682.7782.8280.8681.9081.30245.11K
Sep 2, 202683.4184.0681.9682.1781.57271.32K
Sep 1, 202682.4884.7082.4883.3282.71355.58K
Aug 31, 202684.4785.1982.8082.8482.23227.68K
Aug 28, 202686.0886.7684.0184.6484.02203.46K
Aug 27, 202684.7586.3784.1485.5884.95197.38K
Aug 26, 202685.3386.5784.4785.3184.69211.38K
Aug 25, 202683.2486.6882.8686.0385.40285.18K
Aug 24, 202683.4985.8683.4984.0083.38155.91K
Aug 21, 202682.6083.5981.1883.4282.81239.86K
Aug 20, 202682.0583.3081.6782.3881.78155.24K
Aug 19, 202682.6183.7981.5482.7782.16244.11K
Aug 18, 202681.9382.9280.9781.9681.36186.97K
Aug 17, 202681.4181.8080.5180.6980.10315.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.