Strategic Education, Inc. (STRA) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -6.9%
- 3M
- +1.4%
- YTD
- -0.4%
- 1Y
- -6.5%
- 3Y
- +1.0%
- 5Y
- +1.9%
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
- +4.4%
STRA Stock Price Trajectory (1996–2026)
As of September 24, 2026, Strategic Education, Inc. (STRA) trades at $78.24, representing a -6.5% return over the past year. The stock has delivered a +26.5% total return over five years (+1.9% 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 -70.2%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-11.9% 1Y), LAUR (+19.4% 1Y), and GHC (-1.5% 1Y), STRA has underperformed the peer group average. Compare STRA vs PRDO →
STRA Historical Price Data · from 1996
Rows 1–50 of 7,589| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 75.73 | 79.53 | 75.72 | 78.24 | 244K | +2.31% |
| 2026-09-22 | 79.66 | 80.14 | 76.21 | 76.47 | 366K | -2.62% |
| 2026-09-21 | 79.70 | 79.81 | 78.50 | 78.53 | 222K | -1.64% |
| 2026-09-18 | 79.39 | 79.87 | 77.55 | 79.84 | 984K | -0.72% |
| 2026-09-17 | 81.41 | 82.19 | 80.19 | 80.42 | 254K | -1.34% |
| 2026-09-16 | 82.47 | 83.81 | 80.48 | 81.51 | 398K | -1.94% |
| 2026-09-15 | 82.98 | 85.14 | 81.78 | 83.12 | 186K | +0.47% |
| 2026-09-14 | 82.44 | 84.78 | 81.97 | 82.73 | 204K | +1.31% |
| 2026-09-11 | 82.43 | 82.43 | 81.17 | 81.66 | 197K | +0.78% |
| 2026-09-10 | 82.27 | 82.27 | 80.85 | 81.03 | 253K | -0.80% |
| 2026-09-09 | 80.99 | 81.77 | 80.78 | 81.68 | 253K | +0.29% |
| 2026-09-08 | 81.59 | 81.66 | 80.00 | 81.44 | 167K | -0.18% |
| 2026-09-04 | 80.46 | 81.91 | 79.89 | 81.59 | 169K | -0.38% |
| 2026-09-03 | 82.25 | 82.79 | 80.86 | 81.90 | 253K | -0.33% |
| 2026-09-02 | 83.89 | 84.06 | 81.96 | 82.17 | 265K | -1.38% |
| 2026-09-01 | 83.08 | 84.70 | 82.86 | 83.32 | 242K | +0.58% |
| 2026-08-31 | 85.34 | 85.34 | 82.81 | 82.84 | 222K | -2.13% |
| 2026-08-28 | 86.08 | 87.06 | 83.91 | 84.64 | 203K | -1.10% |
| 2026-08-27 | 84.75 | 86.37 | 84.14 | 85.58 | 197K | +0.32% |
| 2026-08-26 | 85.33 | 86.57 | 84.49 | 85.31 | 211K | -0.84% |
| 2026-08-25 | 83.24 | 86.68 | 82.86 | 86.03 | 285K | +2.42% |
| 2026-08-24 | 83.49 | 85.86 | 83.49 | 84.00 | 156K | +0.70% |
| 2026-08-21 | 82.60 | 83.59 | 81.18 | 83.42 | 240K | +1.26% |
| 2026-08-20 | 82.05 | 83.30 | 81.67 | 82.38 | 155K | -0.47% |
| 2026-08-19 | 82.61 | 83.79 | 81.54 | 82.77 | 244K | +0.99% |
| 2026-08-18 | 81.93 | 82.92 | 80.97 | 81.96 | 187K | +1.57% |
| 2026-08-17 | 81.41 | 81.80 | 80.51 | 80.69 | 316K | -1.99% |
| 2026-08-14 | 82.33 | 82.40 | 80.66 | 82.33 | 267K | +0.32% |
| 2026-08-13 | 80.85 | 82.27 | 80.40 | 82.07 | 223K | +2.56% |
| 2026-08-12 | 79.48 | 80.10 | 77.85 | 80.02 | 296K | +0.05% |
| 2026-08-11 | 80.67 | 81.97 | 79.86 | 79.98 | 210K | -1.80% |
| 2026-08-10 | 84.00 | 85.02 | 81.24 | 81.45 | 289K | -4.04% |
| 2026-08-07 | 82.31 | 85.15 | 81.60 | 84.88 | 308K | +2.93% |
| 2026-08-06 | 83.56 | 83.80 | 77.81 | 82.46 | 454K | -1.32% |
| 2026-08-05 | 84.59 | 84.95 | 83.19 | 83.56 | 216K | -0.18% |
| 2026-08-04 | 82.17 | 84.11 | 82.17 | 83.71 | 297K | +0.01% |
| 2026-08-03 | 83.24 | 84.71 | 82.80 | 83.70 | 273K | +2.07% |
| 2026-07-31 | 84.01 | 86.58 | 80.69 | 82.00 | 292K | -3.62% |
| 2026-07-30 | 87.48 | 89.73 | 84.72 | 85.08 | 636K | -2.90% |
| 2026-07-29 | 78.29 | 87.86 | 78.29 | 87.62 | 725K | +7.65% |
| 2026-07-28 | 79.24 | 81.93 | 78.42 | 81.39 | 448K | +3.62% |
| 2026-07-27 | 76.09 | 78.93 | 76.09 | 78.55 | 247K | +3.85% |
| 2026-07-24 | 75.51 | 76.04 | 75.01 | 75.64 | 134K | +0.85% |
| 2026-07-23 | 73.37 | 75.13 | 73.37 | 75.00 | 223K | +1.43% |
| 2026-07-22 | 75.65 | 76.11 | 72.91 | 73.94 | 291K | -2.12% |
| 2026-07-21 | 74.91 | 75.99 | 73.76 | 75.54 | 291K | -0.28% |
| 2026-07-20 | 76.53 | 76.94 | 75.50 | 75.75 | 182K | -1.02% |
| 2026-07-17 | 77.48 | 77.70 | 75.63 | 76.53 | 226K | -1.49% |
| 2026-07-16 | 76.33 | 78.54 | 73.96 | 77.69 | 354K | +2.48% |
| 2026-07-15 | 83.75 | 83.75 | 75.42 | 75.81 | 732K | -9.84% |
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 -6.5% over the past year, below its 5-year annualized CAGR of +1.9%. 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 -6.5% 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.