Free Trial

Strategic Education (STRA) Stock Chart & Stock Price History

$118.15
+0.28 (+0.24%)
(As of 03:07 PM ET)

Strategic Education Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
+8.46%
3 Month
Performance
+18.58%
6 Month
Performance
+21.65%
Year-To-Date
Performance
+26.90%
1 Year
Performance
+70.35%
Receive STRA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Strategic Education and its competitors with MarketBeat's FREE daily newsletter

STRA Stock Chart for Monday, July, 22, 2024

Strategic Education Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$117.59$117.87
+0.24%
$119.21$117.66115,202 shs$2.90 billion
07/18/2024$119.06$117.59
-1.23%
$119.90$116.87108,039 shs$2.89 billion
07/17/2024$118.28$119.06
+0.66%
$119.89$117.70165,567 shs$2.93 billion
07/16/2024$114.68$118.28
+3.14%
$118.47$115.05174,360 shs$2.91 billion
07/15/2024$111.25$114.68
+3.08%
$115.52$110.77218,091 shs$2.82 billion
07/12/2024$110.77$111.25
+0.43%
$112.61$110.79112,544 shs$2.74 billion
07/11/2024$108.30$110.77
+2.28%
$111.73$109.98113,335 shs$2.73 billion
07/10/2024$107.59$108.30
+0.66%
$108.30$107.2596,997 shs$2.67 billion
07/09/2024$109.07$107.59
-1.36%
$109.54$107.40165,990 shs$2.65 billion
07/08/2024$109.30$109.07
-0.21%
$110.88$109.0778,057 shs$2.68 billion
07/05/2024$109.49$109.30
-0.17%
$110.21$109.1385,374 shs$2.69 billion
07/04/2024$109.49$109.49$109.92$108.7557,855 shs$2.69 billion
07/03/2024$108.78$109.49
+0.65%
$109.92$108.7557,855 shs$2.69 billion
07/02/2024$108.80$108.78
-0.02%
$109.86$108.4387,051 shs$2.68 billion
07/01/2024$110.66$108.80
-1.68%
$110.64$107.42128,042 shs$2.68 billion
06/28/2024$108.80$110.66
+1.71%
$111.74$109.50408,980 shs$2.72 billion
06/27/2024$109.84$108.80
-0.95%
$110.15$108.5392,654 shs$2.68 billion
06/26/2024$108.90$109.84
+0.86%
$110.28$108.00130,093 shs$2.70 billion
06/25/2024$108.83$108.90
+0.06%
$109.58$108.4589,151 shs$2.68 billion
06/24/2024$108.08$108.83
+0.69%
$109.99$107.63128,150 shs$2.68 billion
06/21/2024$108.21$108.08
-0.12%
$108.26$107.13268,512 shs$2.66 billion
06/20/2024$109.34$108.21
-1.03%
$110.13$107.7560,432 shs$2.66 billion
06/19/2024$109.34$109.34$109.59$108.7465,822 shs$2.69 billion
06/18/2024$109.52$109.34
-0.16%
$109.53$108.7465,822 shs$2.69 billion
06/17/2024$108.15$109.52
+1.27%
$109.62$107.8483,802 shs$2.70 billion
06/14/2024$109.19$108.15
-0.95%
$108.67$105.00350,055 shs$2.66 billion
06/13/2024$110.84$109.19
-1.49%
$110.84$108.76144,135 shs$2.69 billion
06/12/2024$109.86$110.84
+0.89%
$111.51$110.23119,638 shs$2.73 billion
06/11/2024$110.48$109.86
-0.56%
$110.65$109.57191,489 shs$2.70 billion
06/10/2024$110.71$110.48
-0.21%
$111.23$108.18135,422 shs$2.72 billion
06/07/2024$112.66$110.71
-1.73%
$112.47$110.08108,761 shs$2.72 billion
06/06/2024$115.71$112.66
-2.64%
$115.47$112.46143,200 shs$2.77 billion
06/05/2024$114.83$115.71
+0.77%
$116.13$114.35120,475 shs$2.85 billion
06/04/2024$114.55$114.83
+0.24%
$116.07$113.91146,957 shs$2.83 billion
06/03/2024$113.42$114.55
+1.00%
$115.39$112.42162,012 shs$2.82 billion
05/31/2024$113.71$113.42
-0.26%
$114.28$111.78184,300 shs$2.79 billion
05/30/2024$111.98$113.71
+1.54%
$114.65$112.46127,491 shs$2.80 billion
05/29/2024$113.12$111.98
-1.01%
$113.22$111.57142,160 shs$2.76 billion
05/28/2024$114.80$113.12
-1.46%
$115.85$112.65177,005 shs$2.78 billion
05/27/2024$114.80$114.80$116.25$114.43162,200 shs$2.83 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/24/2024$115.75$114.80
-0.82%
$116.25$114.43161,418 shs$2.82 billion
05/23/2024$115.40$115.75
+0.30%
$116.24$114.84143,915 shs$2.85 billion
05/22/2024$116.70$115.40
-1.11%
$116.80$113.91155,100 shs$2.84 billion
05/21/2024$117.96$116.70
-1.07%
$117.60$116.4790,874 shs$2.87 billion
05/20/2024$119.09$117.96
-0.95%
$120.25$117.65129,898 shs$2.90 billion
05/17/2024$119.84$119.09
-0.63%
$120.22$118.11142,904 shs$2.93 billion
05/16/2024$118.98$119.84
+0.72%
$120.22$118.53142,177 shs$2.95 billion
05/15/2024$120.66$118.98
-1.39%
$120.99$118.67128,597 shs$2.93 billion
05/14/2024$120.66$120.66$121.68$120.34146,495 shs$2.97 billion
05/13/2024$120.75$120.66
-0.07%
$121.50$120.40107,257 shs$2.97 billion
05/10/2024$121.30$120.75
-0.45%
$123.41$119.26109,497 shs$2.97 billion
05/09/2024$122.37$121.30
-0.87%
$122.11$120.59157,118 shs$2.98 billion
05/08/2024$121.16$122.37
+1.00%
$122.96$120.79107,462 shs$3.01 billion
05/07/2024$123.00$121.16
-1.50%
$123.54$121.08113,694 shs$2.98 billion
05/06/2024$120.65$123.00
+1.95%
$123.62$120.77103,219 shs$3.03 billion
05/03/2024$117.97$120.65
+2.27%
$120.87$118.34193,002 shs$2.97 billion
05/02/2024$114.75$117.97
+2.81%
$119.64$115.09238,884 shs$2.90 billion
05/01/2024$114.84$114.75
-0.08%
$118.13$114.01231,215 shs$2.82 billion
04/30/2024$117.82$114.84
-2.53%
$117.20$114.37234,352 shs$2.83 billion
04/29/2024$121.06$117.82
-2.68%
$121.08$116.86198,233 shs$2.90 billion
04/26/2024$117.04$121.06
+3.43%
$121.29$115.53303,411 shs$2.98 billion
04/25/2024$100.65$117.04
+16.28%
$118.85$109.52453,842 shs$2.88 billion
04/24/2024$99.35$100.65
+1.31%
$101.21$98.73103,871 shs$2.48 billion
04/23/2024$98.85$99.35
+0.51%
$99.76$98.36107,598 shs$2.45 billion
04/22/2024$98.11$98.85
+0.75%
$100.11$98.03124,713 shs$2.43 billion

This page (NASDAQ:STRA) was last updated on 7/22/2024 by MarketBeat.com Staff

From Our Partners