Strategic Education Stock Price History
NASDAQ: STRAReal EstateOther Consumer ServicesUSD
82.390.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 82.39 0.00%
STRA price history at a glance
The price history for Strategic Education (STRA) on this page begins on July 22, 1996, when the stock closed at $7.13; it most recently closed at $82.39 on October 5, 2026. The highest price in this record is $262.44, reached on April 19, 2010; the latest close is 68.6% below that peak. Across the 29 complete calendar years in the table, STRA finished higher in 18 and lower in 11. Its best year was 2014 (+112.7%) and its worst was 1999 (-44.0%).
Over roughly 30 years the share price changed +1056.4%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, STRA has gained 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $262.44
- Date of high
- Apr 19, 2010
- Low since 1996
- $6.83
- Date of low
- Jul 22, 1996
- 52-week high
- $89.73
- 52-week low
- $69.70
- IPO year
- 1996
- Last close
- $82.39
STRA returns
1 week
+4.57%
1 month
+1.17%
3 months
-1.31%
6 months
-0.08%
Year to date
+2.73%
1 year
+1.92%
3 years
+2.36%
5 years
+15.64%
STRA price return, excluding dividends.
STRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.39 | +4.85% |
| 2025 | 78.58 | -15.10% |
| 2024 | 92.56 | +0.21% |
| 2023 | 92.37 | +17.94% |
| 2022 | 78.32 | +35.41% |
| 2021 | 57.84 | -39.33% |
| 2020 | 95.33 | -40.26% |
| 2019 | 159.58 | +40.83% |
| 2018 | 113.31 | +26.49% |
| 2017 | 89.58 | +11.10% |
| 2016 | 80.63 | +34.12% |
| 2015 | 60.12 | -17.22% |
| 2014 | 72.63 | +112.74% |
| 2013 | 34.14 | -43.90% |
| 2012 | 60.86 | -37.38% |
| 2011 | 97.19 | -36.15% |
| 2010 | 152.22 | -28.37% |
| 2009 | 212.52 | -0.47% |
| 2008 | 213.53 | +32.54% |
| 2007 | 161.11 | +51.92% |
| 2006 | 106.05 | +13.18% |
| 2005 | 93.70 | -14.66% |
| 2004 | 109.79 | +2.54% |
| 2003 | 107.07 | +86.86% |
| 2002 | 57.30 | +20.50% |
| 2001 | 47.55 | +86.01% |
| 2000 | 25.56 | +29.43% |
| 1999 | 19.75 | -43.97% |
| 1998 | 35.25 | +4.44% |
| 1997 | 33.75 | +107.69% |
| 1996* | 16.25 | +128.07% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
STRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 80.90 | 82.85 | 80.72 | 82.39 | +2.12% | |
| 79.24 | 80.84 | 79.24 | 80.68 | +1.08% | |
| 79.68 | 79.95 | 78.98 | 79.82 | +0.68% | |
| 79.59 | 80.33 | 78.97 | 79.28 | -0.55% | |
| 79.88 | 80.67 | 79.55 | 79.72 | +1.18% | |
| 78.19 | 80.46 | 78.19 | 78.79 | +1.44% | |
| 75.78 | 78.22 | 75.54 | 77.67 | +2.49% | |
| 75.36 | 76.46 | 74.93 | 75.78 | -0.17% | |
| 76.78 | 76.96 | 75.00 | 75.91 | -1.20% | |
| 79.65 | 79.65 | 76.63 | 76.83 | -3.75% | |
| 78.67 | 79.98 | 78.54 | 79.82 | +2.02% | |
| 76.46 | 79.59 | 75.72 | 78.24 | +2.31% | |
| 79.63 | 80.11 | 76.16 | 76.47 | -2.62% | |
| 79.87 | 79.87 | 78.51 | 78.53 | -1.64% | |
| 79.81 | 79.87 | 76.96 | 79.84 | -0.72% | |
| 81.41 | 82.19 | 80.16 | 80.42 | -1.34% | |
| 82.47 | 83.81 | 80.48 | 81.51 | -1.94% | |
| 82.30 | 85.14 | 81.79 | 83.12 | +0.47% | |
| 82.74 | 84.78 | 81.97 | 82.73 | +1.31% | |
| 81.82 | 82.12 | 81.17 | 81.66 | +0.78% | |
| 81.90 | 82.25 | 80.85 | 81.03 | -0.80% | |
| 80.99 | 81.77 | 80.27 | 81.68 | +0.29% | |
| 81.23 | 81.66 | 80.00 | 81.44 | -0.18% | |
| 80.46 | 81.91 | 79.89 | 81.59 | -0.38% | |
| 82.77 | 82.82 | 80.86 | 81.90 | -0.33% | |
| 83.41 | 84.06 | 81.96 | 82.17 | -1.38% | |
| 82.48 | 84.70 | 82.48 | 83.32 | +0.58% | |
| 84.47 | 85.19 | 82.80 | 82.84 | -2.13% | |
| 86.08 | 86.76 | 84.01 | 84.64 | -1.10% | |
| 84.75 | 86.37 | 84.14 | 85.58 | +0.32% | |
| 85.33 | 86.57 | 84.47 | 85.31 | -0.84% | |
| 83.24 | 86.68 | 82.86 | 86.03 | +2.42% | |
| 83.49 | 85.86 | 83.49 | 84.00 | +0.70% | |
| 82.60 | 83.59 | 81.18 | 83.42 | +1.26% | |
| 82.05 | 83.30 | 81.67 | 82.38 | -0.47% | |
| 82.61 | 83.79 | 81.54 | 82.77 | +0.99% | |
| 81.93 | 82.92 | 80.97 | 81.96 | +1.57% | |
| 81.41 | 81.80 | 80.51 | 80.69 | -1.99% | |
| 82.33 | 82.40 | 80.66 | 82.33 | +0.32% | |
| 80.85 | 82.27 | 80.40 | 82.07 | +2.56% | |
| 79.48 | 80.10 | 77.85 | 80.02 | +0.05% | |
| 80.67 | 81.97 | 79.86 | 79.98 | -1.80% | |
| 84.00 | 85.02 | 81.24 | 81.45 | -4.04% | |
| 82.31 | 85.15 | 81.60 | 84.88 | +2.93% | |
| 83.56 | 83.80 | 77.81 | 82.46 | -1.32% | |
| 84.59 | 84.95 | 83.19 | 83.56 | -0.18% | |
| 82.17 | 84.11 | 82.17 | 83.71 | +0.01% | |
| 83.24 | 84.71 | 82.80 | 83.70 | +2.07% | |
| 84.01 | 86.58 | 80.69 | 82.00 | -3.62% | |
| 87.48 | 89.73 | 84.72 | 85.08 | -2.90% | |
| 78.29 | 87.86 | 78.29 | 87.62 | +7.65% | |
| 79.24 | 81.93 | 78.42 | 81.39 | +3.62% | |
| 76.09 | 78.93 | 76.09 | 78.55 | +3.85% | |
| 75.51 | 76.04 | 75.01 | 75.64 | +0.85% | |
| 73.37 | 75.13 | 73.37 | 75.00 | +1.43% | |
| 75.65 | 76.11 | 72.91 | 73.94 | -2.12% | |
| 74.91 | 75.99 | 73.76 | 75.54 | -0.28% | |
| 76.53 | 76.94 | 75.50 | 75.75 | -1.02% | |
| 77.48 | 77.70 | 75.63 | 76.53 | -1.49% | |
| 76.33 | 78.54 | 73.96 | 77.69 | +2.48% | |
| 83.75 | 83.75 | 75.42 | 75.81 | -9.84% | |
| 84.86 | 85.83 | 83.24 | 84.08 | -1.91% | |
| 83.93 | 86.02 | 83.93 | 85.72 | +1.83% | |
| 84.01 | 84.49 | 83.29 | 84.18 | +0.84% | |
| 82.06 | 83.86 | 81.99 | 83.48 | +0.85% | |
| 83.87 | 84.25 | 82.67 | 82.78 | -1.38% | |
| 83.48 | 84.37 | 82.60 | 83.94 | +2.05% | |
| 80.23 | 82.89 | 79.93 | 82.25 | +1.57% | |
| 79.60 | 81.35 | 79.00 | 80.98 | +2.26% | |
| 77.32 | 80.00 | 76.59 | 79.19 | +3.35% | |
| 76.99 | 77.58 | 76.48 | 76.62 | -0.62% | |
| 78.49 | 79.00 | 76.98 | 77.10 | -2.22% | |
| 76.98 | 79.66 | 76.80 | 78.85 | +2.92% | |
| 77.07 | 78.38 | 76.23 | 76.61 | -0.39% | |
| 77.14 | 78.01 | 76.31 | 76.91 | -0.30% | |
| 77.23 | 77.99 | 76.24 | 77.14 | +0.90% | |
| 75.21 | 76.92 | 74.79 | 76.45 | +1.49% | |
| 75.19 | 75.59 | 74.13 | 75.33 | +0.21% | |
| 74.91 | 75.77 | 74.43 | 75.17 | -0.13% | |
| 74.51 | 75.80 | 74.40 | 75.27 | +1.67% | |
| 76.88 | 77.38 | 73.02 | 74.03 | -4.37% | |
| 79.84 | 80.04 | 77.34 | 77.41 | -3.06% | |
| 81.51 | 81.69 | 79.78 | 79.85 | -2.05% | |
| 80.95 | 82.90 | 79.80 | 81.52 | +1.25% | |
| 80.74 | 82.15 | 79.72 | 80.51 | -0.41% | |
| 80.86 | 82.39 | 80.76 | 80.84 | -0.91% | |
| 81.13 | 82.51 | 81.13 | 81.58 | +1.29% | |
| 79.97 | 82.15 | 79.91 | 80.54 | +1.88% | |
| 78.26 | 79.14 | 77.63 | 79.05 | -0.14% | |
| 78.94 | 80.00 | 78.05 | 79.16 | -0.29% | |
| 76.78 | 79.40 | 76.04 | 79.39 | +3.44% | |
| 77.20 | 77.94 | 76.48 | 76.75 | -0.58% | |
| 77.35 | 78.50 | 76.57 | 77.20 | -0.12% | |
| 77.52 | 78.76 | 76.15 | 77.29 | -0.69% | |
| 78.01 | 78.80 | 76.97 | 77.83 | -0.85% | |
| 78.10 | 78.75 | 77.76 | 78.50 | -0.39% | |
| 79.16 | 79.85 | 76.02 | 78.81 | -1.48% | |
| 80.04 | 80.28 | 78.71 | 79.99 | -0.06% | |
| 81.50 | 82.08 | 79.89 | 80.04 | -1.17% | |
| 78.77 | 81.35 | 77.79 | 80.99 | +2.79% | |
| 79.04 | 79.30 | 78.09 | 78.79 | -0.30% | |
| 79.24 | 80.07 | 78.86 | 79.03 | +0.37% | |
| 78.26 | 79.18 | 77.70 | 78.74 | +0.27% | |
| 78.03 | 79.00 | 77.70 | 78.53 | +1.19% | |
| 80.18 | 80.99 | 76.71 | 77.61 | -3.21% | |
| 78.99 | 80.33 | 78.48 | 80.18 | +1.38% | |
| 78.50 | 80.23 | 78.09 | 79.09 | +0.65% | |
| 78.91 | 79.87 | 78.53 | 78.58 | -0.46% | |
| 77.00 | 79.15 | 76.42 | 78.94 | +2.56% | |
| 77.96 | 79.48 | 76.47 | 76.97 | -1.62% | |
| 79.67 | 79.67 | 77.65 | 78.24 | -0.20% | |
| 78.36 | 79.53 | 77.24 | 78.40 | -0.72% | |
| 77.00 | 79.35 | 76.36 | 78.97 | +1.54% | |
| 76.86 | 78.46 | 76.09 | 77.77 | +2.38% | |
| 73.53 | 76.76 | 73.53 | 75.96 | +3.30% | |
| 73.27 | 74.42 | 71.63 | 73.53 | +1.86% | |
| 74.83 | 77.71 | 69.70 | 72.19 | -13.67% | |
| 83.73 | 84.54 | 82.93 | 83.62 | +0.01% | |
| 83.35 | 84.66 | 83.08 | 83.61 | +0.49% | |
| 83.21 | 83.89 | 82.50 | 83.20 | -0.01% | |
| 82.55 | 83.32 | 82.17 | 83.21 | +1.60% | |
| 80.61 | 82.25 | 80.61 | 81.90 | +1.84% | |
| 79.25 | 80.86 | 78.85 | 80.42 | +1.32% | |
| 79.01 | 79.82 | 78.87 | 79.37 | +0.29% | |
| 81.00 | 82.03 | 78.70 | 79.14 | -2.52% | |
| 82.46 | 83.23 | 79.14 | 81.19 | -1.54% | |
| 83.47 | 83.47 | 81.55 | 82.46 | -1.21% | |
| 84.62 | 85.45 | 83.03 | 83.47 | -0.13% | |
| 83.89 | 84.79 | 83.42 | 83.58 | -0.33% | |
| 83.52 | 84.43 | 82.06 | 83.86 | +0.22% | |
| 82.95 | 84.30 | 82.29 | 83.68 | +0.59% | |
| 82.96 | 84.11 | 81.66 | 83.19 | +0.28% | |
| 83.45 | 84.03 | 81.66 | 82.96 | +0.59% | |
| 82.17 | 82.65 | 80.28 | 82.47 | +1.24% | |
| 82.50 | 83.09 | 81.23 | 81.46 | -2.38% | |
| 82.72 | 84.71 | 82.72 | 83.45 | -0.05% | |
| 82.46 | 83.75 | 81.17 | 83.49 | +2.13% | |
| 81.42 | 82.36 | 79.82 | 81.75 | -2.52% | |
| 81.52 | 84.33 | 81.52 | 83.86 | +3.89% | |
| 81.29 | 81.29 | 79.52 | 80.72 | -0.33% | |
| 80.29 | 81.90 | 80.16 | 80.99 | +0.72% | |
| 79.65 | 80.74 | 79.36 | 80.41 | -0.15% | |
| 80.23 | 81.30 | 80.01 | 80.53 | +1.60% | |
| 80.82 | 82.09 | 78.86 | 79.26 | -1.86% | |
| 79.94 | 81.50 | 79.02 | 80.76 | +2.00% | |
| 78.53 | 80.06 | 77.00 | 79.18 | +0.39% | |
| 79.18 | 80.05 | 77.85 | 78.87 | -0.84% | |
| 81.58 | 82.00 | 78.24 | 79.54 | -3.21% | |
| 82.21 | 83.00 | 79.60 | 82.18 | -0.34% | |
| 82.91 | 82.91 | 80.46 | 82.46 | -2.02% | |
| 81.61 | 85.09 | 81.47 | 84.16 | +3.14% | |
| 85.92 | 86.33 | 80.75 | 81.60 | -5.03% | |
| 82.89 | 86.48 | 82.30 | 85.92 | +1.75% | |
| 82.28 | 84.88 | 81.06 | 84.44 | +2.63% | |
| 79.92 | 83.67 | 77.00 | 82.28 | +4.94% | |
| 76.68 | 79.06 | 75.26 | 78.41 | +3.20% | |
| 75.19 | 75.98 | 74.10 | 75.98 | +0.73% | |
| 74.91 | 76.00 | 74.37 | 75.43 | +0.69% | |
| 76.15 | 76.15 | 73.70 | 74.91 | -1.59% | |
| 75.98 | 77.68 | 75.55 | 76.12 | +0.32% | |
| 76.52 | 77.01 | 75.25 | 75.88 | -0.90% | |
| 75.87 | 77.01 | 75.49 | 76.57 | +0.92% | |
| 75.73 | 77.36 | 74.53 | 75.87 | +0.98% | |
| 74.06 | 76.11 | 72.17 | 75.13 | +1.44% | |
| 77.45 | 78.28 | 72.76 | 74.06 | -4.15% | |
| 81.29 | 81.36 | 77.10 | 77.27 | -4.16% | |
| 79.79 | 81.92 | 79.55 | 80.62 | +0.89% | |
| 81.06 | 81.06 | 79.50 | 79.91 | -1.78% | |
| 80.67 | 81.71 | 79.93 | 81.36 | +1.69% | |
| 81.84 | 83.15 | 79.22 | 80.01 | -1.64% | |
| 80.53 | 82.74 | 79.63 | 81.34 | +1.42% | |
| 85.58 | 85.58 | 78.75 | 80.20 | -6.70% | |
| 84.53 | 86.76 | 83.85 | 85.96 | +1.11% | |
| 83.93 | 85.38 | 83.80 | 85.02 | +0.54% | |
| 84.83 | 85.70 | 81.78 | 84.56 | +0.30% | |
| 84.57 | 85.80 | 83.68 | 84.31 | +0.44% | |
| 84.65 | 85.43 | 83.45 | 83.94 | -1.13% | |
| 85.34 | 86.16 | 83.95 | 84.90 | -0.84% | |
| 86.01 | 86.44 | 84.61 | 85.62 | -0.80% | |
| 85.94 | 87.38 | 85.70 | 86.31 | +0.71% | |
| 84.34 | 85.71 | 84.34 | 85.70 | +2.32% | |
| 83.66 | 84.17 | 83.20 | 83.76 | -0.19% | |
| 84.14 | 84.50 | 83.20 | 83.92 | -0.71% | |
| 83.63 | 85.52 | 83.63 | 84.52 | +0.84% | |
| 83.40 | 84.10 | 82.93 | 83.82 | +0.05% | |
| 83.88 | 84.12 | 83.20 | 83.78 | -0.19% | |
| 83.39 | 84.93 | 82.68 | 83.94 | +0.74% | |
| 83.26 | 84.49 | 82.66 | 83.32 | -0.08% | |
| 81.19 | 83.39 | 80.82 | 83.39 | +1.96% | |
| 85.81 | 85.81 | 81.25 | 81.79 | -4.42% | |
| 84.09 | 85.95 | 83.95 | 85.57 | +0.94% | |
| 78.66 | 85.90 | 78.53 | 84.77 | +7.88% | |
| 80.00 | 81.05 | 78.42 | 78.58 | -2.02% | |
| 81.12 | 81.69 | 80.14 | 80.20 | -1.13% | |
| 80.74 | 81.53 | 80.51 | 81.12 | +0.35% | |
| 81.17 | 81.53 | 80.32 | 80.84 | -0.38% | |
| 80.95 | 81.29 | 80.24 | 81.15 | +0.56% | |
| 80.13 | 81.12 | 80.13 | 80.70 | +0.67% | |
| 80.24 | 80.88 | 79.99 | 80.16 | -0.15% | |
| 80.32 | 81.77 | 80.01 | 80.28 | -0.17% | |
| 82.56 | 83.13 | 79.64 | 80.42 | -3.11% | |
| 81.86 | 83.26 | 80.36 | 83.00 | +1.93% | |
| 80.57 | 82.29 | 80.57 | 81.43 | +0.58% | |
| 80.73 | 81.80 | 80.60 | 80.96 | +0.68% | |
| 80.50 | 82.38 | 80.15 | 80.41 | -0.45% | |
| 81.15 | 82.12 | 79.41 | 80.77 | -0.23% | |
| 79.41 | 81.15 | 79.08 | 80.96 | +2.18% | |
| 78.25 | 79.55 | 77.83 | 79.23 | +1.25% | |
| 76.67 | 78.26 | 76.67 | 78.25 | +2.14% | |
| 80.10 | 80.10 | 75.83 | 76.61 | -4.43% | |
| 80.18 | 80.55 | 79.42 | 80.16 | -0.06% | |
| 79.57 | 80.96 | 79.15 | 80.21 | +0.73% | |
| 79.09 | 80.74 | 79.09 | 79.63 | +0.81% | |
| 78.76 | 80.14 | 77.85 | 78.99 | +0.95% | |
| 76.90 | 78.62 | 76.90 | 78.25 | +0.29% | |
| 77.79 | 78.30 | 77.44 | 78.02 | +0.28% | |
| 77.10 | 78.79 | 76.89 | 77.80 | +0.70% | |
| 76.69 | 78.56 | 76.69 | 77.26 | +1.43% | |
| 77.75 | 78.07 | 75.04 | 76.17 | -2.45% | |
| 76.92 | 78.94 | 76.62 | 78.08 | +1.51% | |
| 79.05 | 80.05 | 76.91 | 76.92 | -1.56% | |
| 77.52 | 78.80 | 77.04 | 78.14 | +0.41% | |
| 77.24 | 78.07 | 75.03 | 77.82 | +0.76% | |
| 79.76 | 80.23 | 76.91 | 77.23 | -3.51% | |
| 80.34 | 80.68 | 78.65 | 80.04 | -0.74% | |
| 79.88 | 80.98 | 79.70 | 80.64 | +0.95% | |
| 79.94 | 81.65 | 79.53 | 79.88 | -0.52% | |
| 78.85 | 80.53 | 77.79 | 80.30 | +2.40% | |
| 75.77 | 78.78 | 75.75 | 78.42 | +3.16% | |
| 75.87 | 77.56 | 75.62 | 76.02 | +0.94% | |
| 79.18 | 80.46 | 75.01 | 75.31 | +0.70% | |
| 75.66 | 75.95 | 74.18 | 74.79 | -0.32% | |
| 74.84 | 75.67 | 73.65 | 75.03 | +0.52% | |
| 75.42 | 75.84 | 73.75 | 74.64 | -1.76% | |
| 78.63 | 78.63 | 75.03 | 75.98 | -4.09% | |
| 78.53 | 80.20 | 78.51 | 79.22 | +1.24% | |
| 83.33 | 83.77 | 77.32 | 78.25 | -6.65% | |
| 83.53 | 84.42 | 82.74 | 83.82 | -0.14% | |
| 83.98 | 84.66 | 83.28 | 83.94 | -0.10% | |
| 83.79 | 84.23 | 83.25 | 84.02 | +0.39% | |
| 82.87 | 84.08 | 82.50 | 83.69 | +0.64% | |
| 83.84 | 84.61 | 82.83 | 83.16 | -0.38% | |
| 81.25 | 83.77 | 80.90 | 83.48 | +2.66% | |
| 81.03 | 81.85 | 80.12 | 81.32 | +1.04% | |
| 79.44 | 80.78 | 79.07 | 80.48 | +1.63% | |
| 79.52 | 80.06 | 78.35 | 79.19 | -0.66% | |
| 79.33 | 81.11 | 79.06 | 79.72 | +0.62% | |
| 78.17 | 79.69 | 78.08 | 79.23 | +0.97% | |
| 79.19 | 80.15 | 78.15 | 78.47 | -0.06% | |
| 79.35 | 79.86 | 78.08 | 78.52 | -1.16% | |
| 80.48 | 80.85 | 79.40 | 79.44 | -1.73% | |
| 80.67 | 81.41 | 79.95 | 80.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STRA chart for longer ranges.