Strategic Education, Inc. - Common Stock (STRA)

98.39Last Price

-0.20 (-0.20%)Change

Strayer Education is a leading provider of higher education services, focusing primarily on adult learners and working professionals

The company operates a range of accredited degree programs through its online and campus-based institutions, offering flexibility to students pursuing bachelor's, master's, and other professional degrees. Strayer Education emphasizes practical and relevant curriculum designed to help students gain the skills and knowledge necessary for career advancement. In addition to traditional degree offerings, the company provides various resources and support services aimed at enhancing the educational experience and improving student outcomes.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	97.73	99.09	97.70	98.59	68,383	98.59
1/29/2025	97.05	98.00	96.11	97.53	71,662	97.53
1/28/2025	97.60	99.02	97.27	97.68	79,396	97.68
1/27/2025	96.22	98.88	96.14	97.79	94,862	97.79
1/24/2025	97.10	97.10	95.89	96.44	74,188	96.44
1/23/2025	96.91	97.67	96.03	97.50	70,916	97.50
1/22/2025	96.90	97.55	96.49	97.17	98,154	97.17
1/21/2025	97.74	98.00	96.71	97.21	89,730	97.21
1/17/2025	98.13	98.13	96.05	96.98	124,018	96.98
1/16/2025	95.41	97.65	94.79	97.14	201,754	97.14
1/15/2025	95.94	95.94	94.88	95.67	98,885	95.67
1/14/2025	94.09	95.42	93.68	94.54	73,920	94.54
1/13/2025	90.99	93.83	90.89	93.77	89,499	93.77
1/10/2025	91.57	92.49	90.67	91.50	86,187	91.50
1/08/2025	91.00	93.65	89.24	93.04	100,346	93.04
1/07/2025	91.83	92.01	91.19	91.82	106,555	91.82
1/06/2025	92.58	93.56	91.67	91.96	100,894	91.96
1/03/2025	92.36	92.96	91.19	92.56	70,504	92.56
1/02/2025	93.76	94.50	92.19	92.36	74,680	92.36
12/31/2024	92.38	0.00	93.42	93.42	0	93.42
12/30/2024	92.53	93.06	91.39	92.38	66,971	92.38
12/27/2024	93.70	93.78	91.51	92.81	88,127	92.81
12/26/2024	93.45	94.28	93.20	94.01	55,884	94.01
12/24/2024	92.73	93.88	92.19	93.81	34,254	93.81
12/23/2024	92.50	93.04	91.69	92.58	101,645	92.58
12/20/2024	93.96	95.40	91.92	92.70	523,526	92.70
12/19/2024	95.61	97.02	94.63	95.25	88,168	95.25
12/18/2024	100.20	101.05	94.57	95.29	163,216	95.29
12/17/2024	101.06	101.71	99.72	99.76	164,459	99.76
12/16/2024	98.66	102.36	98.60	101.62	117,760	101.62
12/13/2024	100.00	100.00	98.24	99.01	98,847	99.01
12/12/2024	98.92	100.43	98.63	100.09	67,801	100.09
12/11/2024	100.19	100.33	99.36	99.39	109,136	99.39
12/10/2024	98.42	100.26	97.62	99.82	111,939	99.82
12/09/2024	98.24	98.98	97.25	98.60	117,489	98.60
12/06/2024	99.22	99.22	97.22	98.14	74,904	98.14
12/05/2024	100.21	100.71	98.67	98.83	84,937	98.83
12/04/2024	99.41	100.54	98.11	99.95	142,742	99.95
12/03/2024	99.10	99.88	98.27	99.54	135,224	99.54
12/02/2024	98.11	99.44	97.34	99.35	129,835	99.35
11/29/2024	99.61	99.90	97.34	98.81	116,330	98.21
11/27/2024	98.96	99.87	98.15	99.56	111,519	98.96
11/26/2024	99.52	100.28	97.81	98.92	190,840	98.32
11/25/2024	99.62	100.47	99.05	99.52	249,588	98.92
11/22/2024	96.66	99.60	96.66	99.40	213,249	98.80
11/21/2024	96.12	97.11	95.81	96.66	137,411	96.07
11/20/2024	94.72	95.63	94.06	95.52	80,720	94.94
11/19/2024	94.95	95.35	93.78	94.86	93,073	94.28
11/18/2024	95.39	96.36	94.44	95.78	138,366	95.19
11/15/2024	97.22	97.22	95.46	95.56	181,201	94.98
11/14/2024	98.84	99.17	95.48	96.64	178,257	96.05
11/13/2024	98.91	100.08	98.26	98.49	89,196	97.89
11/12/2024	98.17	100.42	97.67	98.00	237,276	97.40
11/11/2024	100.71	100.71	97.58	97.97	151,385	97.38
11/08/2024	97.35	101.13	97.18	99.91	280,404	99.30
11/07/2024	96.74	99.63	91.15	98.51	360,733	97.91
11/06/2024	98.38	101.56	94.58	96.42	394,073	95.83
11/05/2024	86.47	88.54	86.47	88.10	174,111	87.56
11/04/2024	86.23	87.86	85.20	86.71	112,109	86.18
11/01/2024	87.37	87.64	85.47	86.63	100,653	86.10
10/31/2024	88.26	88.59	86.89	86.96	96,610	86.43