Strategic Education, Inc. (STRA) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -34.6%
- 3M
- -36.7%
- YTD
- -33.6%
- 1Y
- -30.7%
- 3Y
- -15.9%
- 5Y
- -3.3%
Loading 10-year price history...
STRA Historical Performance
STRA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.0%
- 2003 annual price return
- +88.1%
- 2004 annual price return
- +2.5%
- 2005 annual price return
- -15.8%
- 2006 annual price return
- +11.9%
- 2007 annual price return
- +57.5%
- 2008 annual price return
- +27.3%
- 2009 annual price return
- -0.5%
- 2010 annual price return
- -27.5%
- 2011 annual price return
- -36.4%
- 2012 annual price return
- -40.5%
- 2013 annual price return
- -39.5%
- 2014 annual price return
- +119.3%
- 2015 annual price return
- -17.2%
- 2016 annual price return
- +36.9%
- 2017 annual price return
- +9.4%
- 2018 annual price return
- +24.4%
- 2019 annual price return
- +41.9%
- 2020 annual price return
- -40.4%
- 2021 annual price return
- -37.0%
- 2022 annual price return
- +33.6%
- 2023 annual price return
- +16.4%
- 2024 annual price return
- +1.3%
- 2025 annual price return
- -13.2%
- 2026 annual price return
- +4.8%
STRA Stock Price Trajectory (1996–2026)
As of November 8, 2026, Strategic Education, Inc. (STRA) trades at $52.20, representing a -30.7% return over the past year. The stock has delivered a +3.8% total return over five years (-3.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $262.44 on April 21, 2010. From this peak, STRA has corrected -80.1%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-9.8% 1Y), LAUR (+10.3% 1Y), and GHC (+16.8% 1Y), STRA has underperformed the peer group average. Compare STRA vs PRDO →
STRA Historical Price Data · from 1996
Rows 1–50 of 7,621| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 54.91 | 56.94 | 51.01 | 52.20 | 716K | -10.72% |
| 2026-11-05 | 69.26 | 70.77 | 57.10 | 58.47 | 928K | -21.33% |
| 2026-11-04 | 75.63 | 75.91 | 74.01 | 74.32 | 425K | +0.38% |
| 2026-11-03 | 72.78 | 74.12 | 72.21 | 74.04 | 335K | +2.03% |
| 2026-11-02 | 73.93 | 75.33 | 71.97 | 72.57 | 378K | -0.53% |
| 2026-10-30 | 78.19 | 78.31 | 72.61 | 72.96 | 349K | -6.23% |
| 2026-10-29 | 77.90 | 78.74 | 76.99 | 77.81 | 263K | +0.34% |
| 2026-10-28 | 79.44 | 79.44 | 76.24 | 77.55 | 272K | -2.87% |
| 2026-10-27 | 81.41 | 81.41 | 79.66 | 79.84 | 138K | -1.66% |
| 2026-10-26 | 81.66 | 82.12 | 80.14 | 81.19 | 217K | -0.67% |
| 2026-10-23 | 81.03 | 82.33 | 80.57 | 81.74 | 195K | +0.18% |
| 2026-10-22 | 80.00 | 81.63 | 79.30 | 81.59 | 192K | +2.56% |
| 2026-10-21 | 80.20 | 80.83 | 78.80 | 79.55 | 197K | -1.55% |
| 2026-10-20 | 82.44 | 83.01 | 80.62 | 80.80 | 190K | -0.49% |
| 2026-10-19 | 81.17 | 81.90 | 80.49 | 81.20 | 248K | -0.16% |
| 2026-10-16 | 82.66 | 82.66 | 80.29 | 81.33 | 266K | -1.29% |
| 2026-10-15 | 81.86 | 83.63 | 81.86 | 82.39 | 253K | +1.75% |
| 2026-10-14 | 81.01 | 81.66 | 79.34 | 80.97 | 607K | -1.12% |
| 2026-10-13 | 82.71 | 83.13 | 81.82 | 81.89 | 179K | -0.07% |
| 2026-10-12 | 82.86 | 83.24 | 81.49 | 81.95 | 186K | -0.53% |
| 2026-10-09 | 82.51 | 83.38 | 82.05 | 82.39 | 239K | 0.00% |
| 2026-10-08 | 80.90 | 82.85 | 80.66 | 82.39 | 422K | +2.12% |
| 2026-10-07 | 79.24 | 80.84 | 79.24 | 80.68 | 442K | +1.08% |
| 2026-10-06 | 79.68 | 79.95 | 78.98 | 79.82 | 176K | +0.68% |
| 2026-10-05 | 79.59 | 80.33 | 78.97 | 79.28 | 172K | -0.55% |
| 2026-10-02 | 79.88 | 80.67 | 79.55 | 79.72 | 188K | +1.18% |
| 2026-10-01 | 78.19 | 80.46 | 78.19 | 78.79 | 329K | +1.44% |
| 2026-09-30 | 75.78 | 78.22 | 75.54 | 77.67 | 381K | +2.49% |
| 2026-09-29 | 75.36 | 76.46 | 74.93 | 75.78 | 215K | -0.17% |
| 2026-09-28 | 76.78 | 76.96 | 75.00 | 75.91 | 266K | -1.20% |
| 2026-09-25 | 79.65 | 79.65 | 76.63 | 76.83 | 309K | -3.75% |
| 2026-09-24 | 78.67 | 79.98 | 78.54 | 79.82 | 243K | +2.02% |
| 2026-09-23 | 76.46 | 79.59 | 75.72 | 78.24 | 255K | +2.31% |
| 2026-09-22 | 79.63 | 80.11 | 76.16 | 76.47 | 366K | -2.62% |
| 2026-09-21 | 79.87 | 79.87 | 78.51 | 78.53 | 274K | -1.64% |
| 2026-09-18 | 79.81 | 79.87 | 76.96 | 79.84 | 1.09M | -0.72% |
| 2026-09-17 | 81.41 | 82.19 | 80.16 | 80.42 | 255K | -1.34% |
| 2026-09-16 | 82.47 | 83.81 | 80.48 | 81.51 | 398K | -1.94% |
| 2026-09-15 | 82.30 | 85.14 | 81.79 | 83.12 | 190K | +0.47% |
| 2026-09-14 | 82.74 | 84.78 | 81.97 | 82.73 | 287K | +1.31% |
| 2026-09-11 | 81.82 | 82.12 | 81.17 | 81.66 | 317K | +0.78% |
| 2026-09-10 | 81.90 | 82.25 | 80.85 | 81.03 | 301K | -0.80% |
| 2026-09-09 | 80.99 | 81.77 | 80.27 | 81.68 | 282K | +0.29% |
| 2026-09-08 | 81.23 | 81.66 | 80.00 | 81.44 | 169K | -0.18% |
| 2026-09-04 | 80.46 | 81.91 | 79.89 | 81.59 | 220K | -0.38% |
| 2026-09-03 | 82.77 | 82.82 | 80.86 | 81.90 | 245K | -0.33% |
| 2026-09-02 | 83.41 | 84.06 | 81.96 | 82.17 | 271K | -1.38% |
| 2026-09-01 | 82.48 | 84.70 | 82.48 | 83.32 | 356K | +0.58% |
| 2026-08-31 | 84.47 | 85.19 | 82.80 | 82.84 | 228K | -2.13% |
| 2026-08-28 | 86.08 | 86.76 | 84.01 | 84.64 | 204K | -1.10% |
STRA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STRA — Frequently Asked Questions
Quick answers to the most common questions about buying STRA stock.
How has STRA stock performed recently?
STRA declined -30.7% over the past year, below its 5-year annualized CAGR of -3.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STRA's all-time high price?
Strategic Education, Inc. reached $262.44 on 2010-04-21. The 52-week high is $89.73. Current 1-year return of -30.7% places the stock further from historical peaks.
Where can I download STRA historical price data?
This page provides STRA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.