Strategic Education, Inc. ( STRA) - Price History
Monthly price history for STRA (Strategic Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $73.94 | $73.94 |
| June 2026 | $76.62 | $76.62 |
| May 2026 | $76.75 | $76.75 |
| April 2026 | $77.80 | $78.40 |
| March 2026 | $82.33 | $82.96 |
| February 2026 | $81.06 | $82.28 |
| January 2026 | $83.76 | $85.02 |
| December 2025 | $79.01 | $80.20 |
| November 2025 | $76.27 | $78.02 |
| October 2025 | $74.28 | $75.98 |
| September 2025 | $84.08 | $86.01 |
| August 2025 | $78.95 | $81.35 |
| July 2025 | $71.96 | $74.15 |
| June 2025 | $82.62 | $85.13 |
| May 2025 | $88.54 | $91.23 |
| April 2025 | $78.63 | $81.58 |
| March 2025 | $80.93 | $83.96 |
| February 2025 | $77.06 | $80.53 |
| January 2025 | $94 | $98.23 |
| December 2024 | $89.40 | $93.42 |
| November 2024 | $93.98 | $98.81 |
| October 2024 | $82.71 | $86.96 |
| September 2024 | $88.03 | $92.55 |
| August 2024 | $91.20 | $96.50 |
| July 2024 | $99.62 | $105.40 |
| June 2024 | $104.59 | $110.66 |
| May 2024 | $107.20 | $113.42 |
| April 2024 | $107.97 | $114.84 |
| March 2024 | $97.89 | $104.12 |
| February 2024 | $103.57 | $110.79 |
| January 2024 | $87.93 | $94.06 |
| December 2023 | $86.35 | $92.37 |
| November 2023 | $83.17 | $88.97 |
| October 2023 | $76.43 | $82.31 |
| September 2023 | $69.88 | $75.25 |
| August 2023 | $71.97 | $77.50 |
| July 2023 | $69.20 | $75.10 |
| June 2023 | $62.52 | $67.84 |
| May 2023 | $72.72 | $78.91 |
| April 2023 | $80.48 | $88 |
| March 2023 | $82.15 | $89.83 |
| February 2023 | $77.40 | $85.25 |
| January 2023 | $84.76 | $93.35 |
| December 2022 | $71.11 | $78.32 |
| November 2022 | $74.27 | $81.80 |
| October 2022 | $62.19 | $69 |
| September 2022 | $55.35 | $61.41 |
| August 2022 | $57.77 | $64.70 |
| July 2022 | $64.14 | $71.83 |
| June 2022 | $63.02 | $70.58 |
| May 2022 | $58.77 | $65.82 |
| April 2022 | $57.16 | $64.60 |
| March 2022 | $58.73 | $66.38 |
| February 2022 | $51.69 | $59.02 |
| January 2022 | $52.25 | $59.66 |
| December 2021 | $50.65 | $57.84 |
| November 2021 | $46.85 | $53.50 |
| October 2021 | $59.13 | $68.21 |
| September 2021 | $61.12 | $70.50 |
| August 2021 | $67.34 | $78.28 |
| July 2021 | $68.21 | $79.29 |
| June 2021 | $65.43 | $76.06 |
| May 2021 | $60.94 | $70.84 |
| April 2021 | $64.04 | $75.06 |
| March 2021 | $78.42 | $91.91 |
| February 2021 | $77 | $90.92 |
| January 2021 | $74.84 | $88.37 |
| December 2020 | $80.73 | $95.33 |
| November 2020 | $79.51 | $93.89 |
| October 2020 | $69.88 | $83.06 |
| September 2020 | $76.96 | $91.47 |
| August 2020 | $85.79 | $102.57 |
| July 2020 | $105.56 | $126.21 |
| June 2020 | $128.51 | $153.65 |
| May 2020 | $141.88 | $169.63 |
| April 2020 | $132.77 | $159.30 |
| March 2020 | $116.48 | $139.76 |
| February 2020 | $122.34 | $147.38 |
| January 2020 | $134.72 | $162.29 |
| December 2019 | $131.91 | $158.90 |
| November 2019 | $117.66 | $141.74 |
| October 2019 | $101.69 | $123.03 |
| September 2019 | $112.31 | $135.88 |
| August 2019 | $139.87 | $169.23 |
| July 2019 | $146.68 | $177.99 |
| June 2019 | $146.69 | $178 |
| May 2019 | $145.03 | $175.99 |
| April 2019 | $117.80 | $143.35 |
| March 2019 | $107.90 | $131.31 |
| February 2019 | $106.67 | $130.78 |
| January 2019 | $89.23 | $109.40 |
| December 2018 | $92.51 | $113.42 |
| November 2018 | $111.32 | $136.49 |
| October 2018 | $102.24 | $125.82 |
| September 2018 | $111.35 | $137.03 |
| August 2018 | $112.76 | $138.77 |
| July 2018 | $95.41 | $117.84 |
| June 2018 | $91.50 | $113.01 |
| May 2018 | $88.29 | $109.30 |
| April 2018 | $84.87 | $105.07 |
| March 2018 | $81.63 | $101.05 |
| February 2018 | $72.23 | $89.64 |
| January 2018 | $74.52 | $92.48 |
| December 2017 | $72.18 | $89.58 |
| November 2017 | $79.76 | $99.23 |
| October 2017 | $75.34 | $93.73 |
| September 2017 | $70.14 | $87.27 |
| August 2017 | $64.31 | $80.01 |
| July 2017 | $62.99 | $78.62 |
| June 2017 | $74.69 | $93.22 |
| May 2017 | $70.66 | $88.45 |
| April 2017 | $69.27 | $86.71 |
| March 2017 | $64.30 | $80.49 |
| February 2017 | $61.75 | $77.54 |
| January 2017 | $64.51 | $81 |
| December 2016 | $64.21 | $80.63 |
| November 2016 | $58.32 | $73.23 |
| October 2016 | $46.72 | $58.66 |
| September 2016 | $37.18 | $46.68 |
| August 2016 | $38.77 | $48.68 |
| July 2016 | $36.41 | $45.72 |
| June 2016 | $39.13 | $49.13 |
| May 2016 | $38.36 | $48.17 |
| April 2016 | $39.53 | $49.64 |
| March 2016 | $38.82 | $48.75 |
| February 2016 | $35.94 | $45.13 |
| January 2016 | $42.52 | $53.39 |
| December 2015 | $47.88 | $60.12 |
| November 2015 | $47.14 | $59.19 |
| October 2015 | $42.14 | $52.92 |
| September 2015 | $43.78 | $54.97 |
| August 2015 | $41.60 | $52.24 |
| July 2015 | $44.29 | $55.61 |
| June 2015 | $34.32 | $43.10 |
| May 2015 | $36.50 | $45.83 |
| April 2015 | $40.39 | $50.72 |
| March 2015 | $42.53 | $53.41 |
| February 2015 | $48.48 | $60.87 |
| January 2015 | $53.36 | $67 |
| December 2014 | $59.15 | $74.28 |
| November 2014 | $60.28 | $75.69 |
| October 2014 | $58.29 | $73.19 |
| September 2014 | $47.69 | $59.88 |
| August 2014 | $48.36 | $60.72 |
| July 2014 | $41.27 | $51.82 |
| June 2014 | $41.82 | $52.51 |
| May 2014 | $43.51 | $54.64 |
| April 2014 | $33.95 | $42.63 |
| March 2014 | $36.98 | $46.43 |
| February 2014 | $38.04 | $47.77 |
| January 2014 | $27.84 | $34.96 |
| December 2013 | $27.45 | $34.47 |
| November 2013 | $29.58 | $37.15 |
| October 2013 | $31.39 | $39.42 |
| September 2013 | $33.06 | $41.52 |
| August 2013 | $31.82 | $39.96 |
| July 2013 | $35.25 | $44.26 |
| June 2013 | $38.89 | $48.83 |
| May 2013 | $42.60 | $53.49 |
| April 2013 | $37.72 | $47.36 |
| March 2013 | $38.53 | $48.38 |
| February 2013 | $39.09 | $49.09 |
| January 2013 | $45.31 | $56.90 |
| December 2012 | $44.73 | $56.17 |
| November 2012 | $41.67 | $52.33 |
| October 2012 | $44.71 | $57.32 |
| September 2012 | $50.19 | $64.35 |
| August 2012 | $50.53 | $64.78 |
| July 2012 | $55.85 | $72.66 |
| June 2012 | $83.79 | $109.02 |
| May 2012 | $69.06 | $89.85 |
| April 2012 | $74.98 | $98.68 |
| March 2012 | $71.64 | $94.28 |
| February 2012 | $78.18 | $102.89 |
| January 2012 | $81.93 | $108.80 |
| December 2011 | $73.19 | $97.19 |
| November 2011 | $73.24 | $97.26 |
| October 2011 | $63.48 | $85.21 |
| September 2011 | $57.12 | $76.67 |
| August 2011 | $70.52 | $94.65 |
| July 2011 | $89.67 | $121.65 |
| June 2011 | $93.16 | $126.39 |
| May 2011 | $88.58 | $120.18 |
| April 2011 | $90.55 | $123.88 |
| March 2011 | $95.38 | $130.49 |
| February 2011 | $99.73 | $137.44 |
| January 2011 | $87.08 | $120 |
| December 2010 | $110.46 | $152.22 |
| November 2010 | $98.59 | $135.87 |
| October 2010 | $100.86 | $139.96 |
| September 2010 | $125.74 | $174.50 |
| August 2010 | $104.23 | $144.64 |
| July 2010 | $171.71 | $239.40 |
| June 2010 | $149.11 | $207.89 |
| May 2010 | $172.14 | $240 |
| April 2010 | $173.83 | $243.12 |
| March 2010 | $174.11 | $243.52 |
| February 2010 | $162.18 | $226.83 |
| January 2010 | $148.05 | $207.78 |
| December 2009 | $151.43 | $212.52 |
| November 2009 | $140.73 | $197.50 |
| October 2009 | $144.06 | $202.97 |
| September 2009 | $154.50 | $217.68 |
| August 2009 | $149.83 | $211.10 |
| July 2009 | $150.39 | $212.38 |
| June 2009 | $154.45 | $218.11 |
| May 2009 | $130.48 | $184.27 |
| April 2009 | $133.77 | $189.41 |
| March 2009 | $127.04 | $179.87 |
| February 2009 | $119.89 | $169.75 |
| January 2009 | $152.44 | $216.43 |
| December 2008 | $151.02 | $214.41 |
| November 2008 | $168.77 | $239.61 |
| October 2008 | $159.01 | $226.27 |
| September 2008 | $140.73 | $200.26 |
| August 2008 | $147.46 | $209.84 |
| July 2008 | $156.23 | $222.70 |
| June 2008 | $146.67 | $209.07 |
| May 2008 | $140.24 | $199.90 |
| April 2008 | $130.01 | $185.69 |
| March 2008 | $106.77 | $152.50 |
| February 2008 | $109.01 | $155.70 |
| January 2008 | $120.54 | $172.58 |
| December 2007 | $119.14 | $170.58 |
| November 2007 | $124.88 | $180.86 |
| October 2007 | $128.47 | $186.46 |
| September 2007 | $116.19 | $168.63 |
| August 2007 | $109.95 | $159.58 |
| July 2007 | $104.20 | $151.53 |
| June 2007 | $90.57 | $131.71 |
| May 2007 | $86.07 | $125.16 |
| April 2007 | $85.28 | $124.34 |
| March 2007 | $85.74 | $125 |
| February 2007 | $80.86 | $117.89 |
| January 2007 | $77.84 | $113.77 |
| December 2006 | $72.56 | $106.05 |
| November 2006 | $75.29 | $110.05 |
| October 2006 | $77.18 | $113.12 |
| September 2006 | $73.83 | $108.21 |
| August 2006 | $71.92 | $105.40 |
| July 2006 | $73.75 | $108.35 |
| June 2006 | $66.11 | $97.12 |
| May 2006 | $67.86 | $99.70 |
| April 2006 | $70.61 | $103.99 |
| March 2006 | $69.43 | $102.26 |
| February 2006 | $65.40 | $96.33 |
| January 2006 | $59.98 | $88.56 |
| December 2005 | $63.46 | $93.70 |
| November 2005 | $67.59 | $99.80 |
| October 2005 | $60.47 | $89.51 |
| September 2005 | $63.85 | $94.52 |
| August 2005 | $68.18 | $100.92 |
| July 2005 | $66.41 | $98.43 |
| June 2005 | $58.20 | $86.26 |
| May 2005 | $58.70 | $87 |
| April 2005 | $72.28 | $107.28 |
| March 2005 | $76.35 | $113.32 |
| February 2005 | $71.26 | $105.77 |
| January 2005 | $72.24 | $107.35 |
| December 2004 | $73.88 | $109.79 |
| November 2004 | $72.33 | $107.48 |
| October 2004 | $65.17 | $97.04 |
| September 2004 | $77.24 | $115.01 |
| August 2004 | $69.84 | $104 |
| July 2004 | $65.42 | $97.42 |
| June 2004 | $74.88 | $111.57 |
| May 2004 | $78.25 | $116.59 |
| April 2004 | $84.30 | $125.61 |
| March 2004 | $78.46 | $116.96 |
| February 2004 | $72.88 | $108.65 |
| January 2004 | $75.60 | $112.70 |
| December 2003 | $72.96 | $108.83 |
| November 2003 | $74.90 | $111.73 |
| October 2003 | $65.74 | $98.06 |
| September 2003 | $64.78 | $96.70 |
| August 2003 | $63.98 | $95.50 |
| July 2003 | $56.64 | $84.55 |
| June 2003 | $53.25 | $79.55 |
| May 2003 | $44.67 | $66.74 |
| April 2003 | $43.53 | $65.03 |
| March 2003 | $36.71 | $54.90 |
| February 2003 | $35.64 | $53.31 |
| January 2003 | $37.56 | $56.18 |
| December 2002 | $38.40 | $57.50 |
| November 2002 | $40.09 | $60.02 |
| October 2002 | $35.46 | $53.10 |
| September 2002 | $39.69 | $59.49 |
| August 2002 | $36.97 | $55.42 |
| July 2002 | $37.03 | $55.50 |
| June 2002 | $42.38 | $63.60 |
| May 2002 | $39.58 | $59.39 |
| April 2002 | $37.72 | $56.61 |
| March 2002 | $32.68 | $49.10 |
| February 2002 | $31.93 | $47.98 |
| January 2002 | $30.13 | $45.27 |
| December 2001 | $32.38 | $48.72 |
| November 2001 | $31.24 | $47 |
| October 2001 | $31.91 | $48.01 |
| September 2001 | $29.60 | $44.60 |
| August 2001 | $32.18 | $48.50 |
| July 2001 | $33.70 | $50.78 |
| June 2001 | $32.30 | $48.75 |
| May 2001 | $29.63 | $44.72 |
| April 2001 | $27.63 | $41.70 |
| March 2001 | $23.15 | $35 |
| February 2001 | $19.72 | $29.81 |
| January 2001 | $18.23 | $27.56 |
| December 2000 | $16.86 | $25.56 |
| November 2000 | $16.94 | $25.69 |
| October 2000 | $15.87 | $24.06 |
| September 2000 | $14.38 | $21.88 |
| August 2000 | $15.09 | $22.95 |
| July 2000 | $14.34 | $21.81 |
| June 2000 | $15.74 | $24 |
| May 2000 | $16.39 | $25 |
| April 2000 | $13.48 | $20.56 |
| March 2000 | $17.01 | $26 |
| February 2000 | $17.30 | $26.44 |
| January 2000 | $13.33 | $20.38 |
| December 1999 | $12.88 | $19.75 |
| November 1999 | $13.54 | $20.75 |
| October 1999 | $11.46 | $17.56 |
| September 1999 | $12.92 | $19.88 |
| August 1999 | $15.23 | $23.44 |
| July 1999 | $16.57 | $25.50 |
| June 1999 | $19.91 | $30.69 |
| May 1999 | $18.90 | $29.12 |
| April 1999 | $22.47 | $34.62 |
| March 1999 | $23.98 | $37 |
| February 1999 | $22.11 | $34.12 |
| January 1999 | $22.11 | $34.12 |
| December 1998 | $22.81 | $35.25 |
| November 1998 | $24.06 | $37.19 |
| October 1998 | $22 | $34 |
| September 1998 | $16.87 | $26.12 |
| August 1998 | $17.12 | $26.50 |
| July 1998 | $18.89 | $29.25 |
| June 1998 | $23.39 | $36.25 |
| May 1998 | $22.58 | $35 |
| April 1998 | $23.71 | $36.75 |
| March 1998 | $21.43 | $33.25 |
| February 1998 | $21.26 | $33 |
| January 1998 | $23.20 | $36 |
| December 1997 | $21.24 | $33 |
| November 1997 | $22.04 | $34.25 |
| October 1997 | $20.49 | $47.75 |
| September 1997 | $19.50 | $45.50 |
| August 1997 | $15.96 | $37.25 |
| July 1997 | $16.07 | $37.50 |
| June 1997 | $16.26 | $38 |
| May 1997 | $14.01 | $32.75 |
| April 1997 | $11.02 | $25.75 |
| March 1997 | $8.37 | $19.62 |
| February 1997 | $10.83 | $25.50 |
| January 1997 | $11.14 | $26.25 |
| December 1996 | $9.76 | $23 |
| November 1996 | $9.51 | $22.50 |
| October 1996 | $8.14 | $19.25 |
| September 1996 | $6.88 | $16.38 |
| August 1996 | $6.57 | $15.62 |
| July 1996 | $4.57 | $10.88 |
STRA
Price: $73.94
52 week price:
Dividend Yield: 2.96%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 49.28%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 5.65 USD
P/E Ratio: 13.98
Exchange: NMS
Sector: Consumer Defensive
Industry: Education & Training Services
Country: United States
Volume: 86708
Ebitda: 13.3 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR5: 0.87%