Strategic Education, Inc. (STRA) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -7.0%
- 3M
- -6.3%
- YTD
- -4.1%
- 1Y
- -10.5%
- 3Y
- +0.7%
- 5Y
- -0.8%
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
- +4.7%
STRA Stock Price Trajectory (1996–2026)
As of June 21, 2026, Strategic Education, Inc. (STRA) trades at $75.33, representing a -10.5% return over the past year. The stock has delivered a +11.4% total return over five years (-0.8% 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 -71.3%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-0.8% 1Y), LAUR (+62.0% 1Y), and GHC (+19.7% 1Y), STRA has underperformed the peer group average. Compare STRA vs PRDO →
STRA Historical Price Data · from 1996
Rows 1–50 of 7,524| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 75.19 | 75.58 | 74.13 | 75.33 | 475K | +0.21% |
| 2026-06-17 | 74.91 | 75.77 | 74.56 | 75.17 | 207K | -0.13% |
| 2026-06-16 | 74.51 | 75.80 | 74.40 | 75.27 | 292K | +1.67% |
| 2026-06-15 | 77.12 | 77.38 | 73.02 | 74.03 | 148K | -4.37% |
| 2026-06-12 | 79.84 | 80.04 | 77.34 | 77.41 | 224K | -3.06% |
| 2026-06-11 | 81.51 | 81.69 | 79.78 | 79.85 | 203K | -2.05% |
| 2026-06-10 | 79.71 | 82.90 | 79.71 | 81.52 | 209K | +1.25% |
| 2026-06-09 | 80.84 | 82.15 | 79.73 | 80.51 | 253K | -0.41% |
| 2026-06-08 | 81.23 | 82.39 | 80.76 | 80.84 | 139K | -0.91% |
| 2026-06-05 | 82.36 | 82.36 | 81.22 | 81.58 | 180K | +1.29% |
| 2026-06-04 | 79.97 | 82.15 | 79.91 | 80.54 | 191K | +1.88% |
| 2026-06-03 | 78.26 | 79.12 | 77.63 | 79.05 | 173K | -0.14% |
| 2026-06-02 | 79.14 | 79.52 | 78.21 | 79.16 | 159K | -0.29% |
| 2026-06-01 | 76.26 | 79.40 | 76.04 | 79.39 | 245K | +3.44% |
| 2026-05-29 | 77.20 | 77.94 | 76.48 | 76.75 | 229K | -0.58% |
| 2026-05-28 | 77.42 | 78.50 | 76.56 | 77.20 | 192K | -0.12% |
| 2026-05-27 | 77.52 | 78.76 | 76.15 | 77.29 | 325K | -0.69% |
| 2026-05-26 | 78.28 | 78.80 | 76.97 | 77.83 | 175K | -0.85% |
| 2026-05-22 | 78.10 | 78.75 | 78.10 | 78.50 | 159K | -0.39% |
| 2026-05-21 | 79.34 | 79.85 | 77.15 | 78.81 | 259K | -1.48% |
| 2026-05-20 | 80.04 | 80.28 | 78.71 | 79.99 | 220K | -0.06% |
| 2026-05-19 | 80.88 | 82.08 | 79.89 | 80.04 | 265K | -1.17% |
| 2026-05-18 | 78.81 | 81.35 | 77.79 | 80.99 | 256K | +2.79% |
| 2026-05-15 | 79.15 | 79.30 | 78.08 | 78.79 | 270K | -0.30% |
| 2026-05-14 | 79.24 | 80.06 | 78.93 | 79.03 | 227K | +0.37% |
| 2026-05-13 | 78.26 | 79.17 | 77.69 | 78.74 | 351K | +0.27% |
| 2026-05-12 | 78.06 | 78.81 | 77.69 | 78.53 | 208K | +1.19% |
| 2026-05-11 | 80.16 | 80.98 | 76.71 | 77.61 | 208K | -3.21% |
| 2026-05-08 | 78.99 | 80.33 | 78.47 | 80.18 | 197K | +1.38% |
| 2026-05-07 | 78.50 | 80.22 | 78.50 | 79.09 | 250K | +0.65% |
| 2026-05-06 | 79.08 | 79.87 | 78.54 | 78.58 | 241K | -0.46% |
| 2026-05-05 | 77.00 | 79.15 | 76.42 | 78.94 | 230K | +2.56% |
| 2026-05-04 | 77.87 | 79.47 | 76.47 | 76.97 | 405K | -1.62% |
| 2026-05-01 | 79.67 | 79.67 | 77.75 | 78.24 | 281K | -0.20% |
| 2026-04-30 | 78.36 | 79.53 | 77.23 | 78.40 | 294K | -0.72% |
| 2026-04-29 | 77.50 | 79.35 | 76.36 | 78.97 | 261K | +1.54% |
| 2026-04-28 | 76.75 | 78.46 | 76.41 | 77.77 | 311K | +2.38% |
| 2026-04-27 | 74.30 | 76.79 | 73.53 | 75.96 | 436K | +3.30% |
| 2026-04-24 | 73.27 | 74.42 | 71.71 | 73.53 | 467K | +1.86% |
| 2026-04-23 | 75.17 | 77.70 | 69.70 | 72.19 | 905K | -13.67% |
| 2026-04-22 | 83.73 | 84.54 | 82.92 | 83.62 | 319K | +0.01% |
| 2026-04-21 | 83.35 | 84.61 | 83.08 | 83.61 | 179K | +0.49% |
| 2026-04-20 | 83.26 | 83.83 | 82.50 | 83.20 | 145K | -0.01% |
| 2026-04-17 | 82.55 | 83.31 | 82.17 | 83.21 | 137K | +1.60% |
| 2026-04-16 | 80.22 | 82.25 | 80.22 | 81.90 | 192K | +1.84% |
| 2026-04-15 | 79.25 | 80.86 | 78.85 | 80.42 | 149K | +1.32% |
| 2026-04-14 | 79.23 | 79.82 | 78.87 | 79.37 | 187K | +0.29% |
| 2026-04-13 | 80.48 | 82.03 | 78.70 | 79.14 | 392K | -2.52% |
| 2026-04-10 | 82.46 | 82.98 | 79.14 | 81.19 | 314K | -1.54% |
| 2026-04-09 | 83.47 | 83.47 | 81.55 | 82.46 | 288K | -1.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -10.5% over the past year, below its 5-year annualized CAGR of -0.8%. 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 $88.50. Current 1-year return of -10.5% 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.