MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STRA — Strategic Education, Inc. Common Stock
NasdaqStrategic Education, Inc. Common Stock
$82.39
+1.71(+2.12%)
- O
- 80.90
- H
- 82.85
- L
- 80.66
- V
- 421.46K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$82.39
Period Return+2.48%
Period High$93.45
Period Low$69.70
Avg Daily Volume231.5K
Total Trading Days365
STRA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $80.90 | $82.85 | $80.66 | $82.39 | +$1.71 | +2.12% | 421,457 | $82.24 | $80.66 $82.85 |
| Oct 7, 2026 | $79.24 | $80.84 | $79.24 | $80.68 | +$0.86 | +1.08% | 441,803 | $80.62 | $79.24 $80.84 |
| Oct 6, 2026 | $79.68 | $79.95 | $78.98 | $79.82 | +$0.54 | +0.68% | 176,272 | $79.52 | $78.98 $79.95 |
| Oct 5, 2026 | $79.59 | $80.33 | $78.97 | $79.28 | $-0.44 | -0.55% | 172,201 | $79.35 | $78.97 $80.33 |
| Oct 2, 2026 | $79.88 | $80.67 | $79.55 | $79.72 | +$0.93 | +1.18% | 187,719 | $79.82 | $79.55 $80.67 |
| Oct 1, 2026 | $78.19 | $80.46 | $78.19 | $78.79 | +$1.12 | +1.44% | 329,134 | $79.17 | $78.19 $80.46 |
| Sep 30, 2026 | $75.78 | $78.22 | $75.54 | $77.67 | +$1.89 | +2.49% | 380,491 | $77.59 | $75.54 $78.22 |
| Sep 29, 2026 | $75.36 | $76.46 | $74.93 | $75.78 | $-0.13 | -0.17% | 214,923 | $75.76 | $74.93 $76.46 |
| Sep 28, 2026 | $76.78 | $76.96 | $75.00 | $75.91 | $-0.92 | -1.20% | 266,130 | $75.95 | $75.00 $76.96 |
| Sep 25, 2026 | $79.65 | $79.65 | $76.63 | $76.83 | $-2.99 | -3.75% | 308,851 | $77.20 | $76.63 $79.65 |
| Sep 24, 2026 | $78.67 | $79.98 | $78.54 | $79.82 | +$1.58 | +2.02% | 243,268 | $79.40 | $78.54 $79.98 |
| Sep 23, 2026 | $76.46 | $79.59 | $75.72 | $78.24 | +$1.77 | +2.31% | 254,475 | $78.15 | $75.72 $79.59 |
| Sep 22, 2026 | $79.63 | $80.11 | $76.16 | $76.47 | $-2.06 | -2.62% | 365,911 | $77.48 | $76.16 $80.11 |
| Sep 21, 2026 | $79.87 | $79.87 | $78.51 | $78.53 | $-1.31 | -1.64% | 273,977 | $78.96 | $78.51 $79.87 |
| Sep 18, 2026 | $79.81 | $79.87 | $76.96 | $79.84 | $-0.58 | -0.72% | 1,094,478 | $79.49 | $76.96 $79.87 |
| Sep 17, 2026 | $81.41 | $82.19 | $80.16 | $80.42 | $-1.09 | -1.34% | 254,473 | $80.97 | $80.16 $82.19 |
| Sep 16, 2026 | $82.47 | $83.81 | $80.48 | $81.51 | $-1.61 | -1.94% | 398,157 | $81.80 | $80.48 $83.81 |
| Sep 15, 2026 | $82.30 | $85.14 | $81.79 | $83.12 | +$0.39 | +0.47% | 186,098 | $82.95 | $81.79 $85.14 |
| Sep 14, 2026 | $82.74 | $84.78 | $81.97 | $82.73 | +$1.07 | +1.31% | 204,427 | $82.87 | $81.97 $84.78 |
| Sep 11, 2026 | $81.82 | $82.12 | $81.17 | $81.66 | +$0.63 | +0.78% | 431,545 | $81.65 | $81.17 $82.12 |
| Sep 10, 2026 | $81.90 | $82.25 | $80.85 | $81.03 | $-0.65 | -0.80% | 300,570 | $81.32 | $80.85 $82.25 |
| Sep 9, 2026 | $80.99 | $81.77 | $80.27 | $81.68 | +$0.24 | +0.29% | 281,885 | $81.36 | $80.27 $81.77 |
| Sep 8, 2026 | $81.23 | $81.66 | $80.00 | $81.44 | $-0.15 | -0.18% | 169,333 | $81.32 | $80.00 $81.66 |
| Sep 4, 2026 | $80.46 | $81.91 | $79.89 | $81.59 | $-0.31 | -0.38% | 220,235 | $81.27 | $79.89 $81.91 |
| Sep 3, 2026 | $82.77 | $82.82 | $80.86 | $81.90 | $-0.27 | -0.33% | 245,107 | $82.22 | $80.86 $82.82 |
| Sep 2, 2026 | $83.41 | $84.06 | $81.96 | $82.17 | $-1.15 | -1.38% | 265,412 | $82.60 | $81.96 $84.06 |
| Sep 1, 2026 | $82.48 | $84.70 | $82.48 | $83.32 | +$0.48 | +0.58% | 355,578 | $83.39 | $82.48 $84.70 |
| Aug 31, 2026 | $84.47 | $85.19 | $82.80 | $82.84 | $-1.80 | -2.13% | 227,696 | $83.22 | $82.80 $85.19 |
| Aug 28, 2026 | $86.08 | $86.76 | $84.01 | $84.64 | $-0.94 | -1.10% | 203,465 | $84.85 | $84.01 $86.76 |
| Aug 27, 2026 | $84.75 | $86.37 | $84.14 | $85.58 | +$0.27 | +0.32% | 197,379 | $85.62 | $84.14 $86.37 |