Strategic Education, Inc. ( STRA) - Price History
Monthly price history for STRA (Strategic Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $81.99 | $81.99 |
| May 2026 | $76.75 | $76.75 |
| April 2026 | $78.40 | $78.40 |
| March 2026 | $82.96 | $82.96 |
| February 2026 | $81.68 | $82.28 |
| January 2026 | $84.40 | $85.02 |
| December 2025 | $79.62 | $80.20 |
| November 2025 | $76.86 | $78.02 |
| October 2025 | $74.85 | $75.98 |
| September 2025 | $84.73 | $86.01 |
| August 2025 | $79.56 | $81.35 |
| July 2025 | $72.52 | $74.15 |
| June 2025 | $83.25 | $85.13 |
| May 2025 | $89.22 | $91.23 |
| April 2025 | $79.24 | $81.58 |
| March 2025 | $81.55 | $83.96 |
| February 2025 | $77.65 | $80.53 |
| January 2025 | $94.72 | $98.23 |
| December 2024 | $90.08 | $93.42 |
| November 2024 | $94.70 | $98.81 |
| October 2024 | $83.34 | $86.96 |
| September 2024 | $88.70 | $92.55 |
| August 2024 | $91.90 | $96.50 |
| July 2024 | $100.38 | $105.40 |
| June 2024 | $105.39 | $110.66 |
| May 2024 | $108.02 | $113.42 |
| April 2024 | $108.80 | $114.84 |
| March 2024 | $98.64 | $104.12 |
| February 2024 | $104.37 | $110.79 |
| January 2024 | $88.61 | $94.06 |
| December 2023 | $87.02 | $92.37 |
| November 2023 | $83.81 | $88.97 |
| October 2023 | $77.02 | $82.31 |
| September 2023 | $70.42 | $75.25 |
| August 2023 | $72.52 | $77.50 |
| July 2023 | $69.74 | $75.10 |
| June 2023 | $62.99 | $67.84 |
| May 2023 | $73.27 | $78.91 |
| April 2023 | $81.10 | $88 |
| March 2023 | $82.78 | $89.83 |
| February 2023 | $78 | $85.25 |
| January 2023 | $85.41 | $93.35 |
| December 2022 | $71.66 | $78.32 |
| November 2022 | $74.84 | $81.80 |
| October 2022 | $62.66 | $69 |
| September 2022 | $55.77 | $61.41 |
| August 2022 | $58.21 | $64.70 |
| July 2022 | $64.63 | $71.83 |
| June 2022 | $63.50 | $70.58 |
| May 2022 | $59.22 | $65.82 |
| April 2022 | $57.59 | $64.60 |
| March 2022 | $59.18 | $66.38 |
| February 2022 | $52.08 | $59.02 |
| January 2022 | $52.65 | $59.66 |
| December 2021 | $51.04 | $57.84 |
| November 2021 | $47.21 | $53.50 |
| October 2021 | $59.59 | $68.21 |
| September 2021 | $61.59 | $70.50 |
| August 2021 | $67.86 | $78.28 |
| July 2021 | $68.73 | $79.29 |
| June 2021 | $65.93 | $76.06 |
| May 2021 | $61.41 | $70.84 |
| April 2021 | $64.54 | $75.06 |
| March 2021 | $79.02 | $91.91 |
| February 2021 | $77.59 | $90.92 |
| January 2021 | $75.41 | $88.37 |
| December 2020 | $81.35 | $95.33 |
| November 2020 | $80.12 | $93.89 |
| October 2020 | $70.42 | $83.06 |
| September 2020 | $77.55 | $91.47 |
| August 2020 | $86.45 | $102.57 |
| July 2020 | $106.37 | $126.21 |
| June 2020 | $129.50 | $153.65 |
| May 2020 | $142.96 | $169.63 |
| April 2020 | $133.78 | $159.30 |
| March 2020 | $117.38 | $139.76 |
| February 2020 | $123.28 | $147.38 |
| January 2020 | $135.76 | $162.29 |
| December 2019 | $132.92 | $158.90 |
| November 2019 | $118.57 | $141.74 |
| October 2019 | $102.47 | $123.03 |
| September 2019 | $113.17 | $135.88 |
| August 2019 | $140.94 | $169.23 |
| July 2019 | $147.80 | $177.99 |
| June 2019 | $147.81 | $178 |
| May 2019 | $146.14 | $175.99 |
| April 2019 | $118.70 | $143.35 |
| March 2019 | $108.73 | $131.31 |
| February 2019 | $107.48 | $130.78 |
| January 2019 | $89.91 | $109.40 |
| December 2018 | $93.22 | $113.42 |
| November 2018 | $112.18 | $136.49 |
| October 2018 | $103.03 | $125.82 |
| September 2018 | $112.20 | $137.03 |
| August 2018 | $113.63 | $138.77 |
| July 2018 | $96.14 | $117.84 |
| June 2018 | $92.20 | $113.01 |
| May 2018 | $88.97 | $109.30 |
| April 2018 | $85.53 | $105.07 |
| March 2018 | $82.25 | $101.05 |
| February 2018 | $72.78 | $89.64 |
| January 2018 | $75.09 | $92.48 |
| December 2017 | $72.74 | $89.58 |
| November 2017 | $80.37 | $99.23 |
| October 2017 | $75.91 | $93.73 |
| September 2017 | $70.68 | $87.27 |
| August 2017 | $64.80 | $80.01 |
| July 2017 | $63.47 | $78.62 |
| June 2017 | $75.26 | $93.22 |
| May 2017 | $71.21 | $88.45 |
| April 2017 | $69.81 | $86.71 |
| March 2017 | $64.80 | $80.49 |
| February 2017 | $62.22 | $77.54 |
| January 2017 | $65 | $81 |
| December 2016 | $64.70 | $80.63 |
| November 2016 | $58.77 | $73.23 |
| October 2016 | $47.07 | $58.66 |
| September 2016 | $37.46 | $46.68 |
| August 2016 | $39.06 | $48.68 |
| July 2016 | $36.69 | $45.72 |
| June 2016 | $39.43 | $49.13 |
| May 2016 | $38.66 | $48.17 |
| April 2016 | $39.84 | $49.64 |
| March 2016 | $39.12 | $48.75 |
| February 2016 | $36.22 | $45.13 |
| January 2016 | $42.84 | $53.39 |
| December 2015 | $48.24 | $60.12 |
| November 2015 | $47.50 | $59.19 |
| October 2015 | $42.47 | $52.92 |
| September 2015 | $44.11 | $54.97 |
| August 2015 | $41.92 | $52.24 |
| July 2015 | $44.63 | $55.61 |
| June 2015 | $34.59 | $43.10 |
| May 2015 | $36.78 | $45.83 |
| April 2015 | $40.70 | $50.72 |
| March 2015 | $42.86 | $53.41 |
| February 2015 | $48.85 | $60.87 |
| January 2015 | $53.77 | $67 |
| December 2014 | $59.61 | $74.28 |
| November 2014 | $60.74 | $75.69 |
| October 2014 | $58.73 | $73.19 |
| September 2014 | $48.05 | $59.88 |
| August 2014 | $48.73 | $60.72 |
| July 2014 | $41.58 | $51.82 |
| June 2014 | $42.14 | $52.51 |
| May 2014 | $43.85 | $54.64 |
| April 2014 | $34.21 | $42.63 |
| March 2014 | $37.26 | $46.43 |
| February 2014 | $38.33 | $47.77 |
| January 2014 | $28.06 | $34.96 |
| December 2013 | $27.66 | $34.47 |
| November 2013 | $29.81 | $37.15 |
| October 2013 | $31.63 | $39.42 |
| September 2013 | $33.32 | $41.52 |
| August 2013 | $32.07 | $39.96 |
| July 2013 | $35.52 | $44.26 |
| June 2013 | $39.18 | $48.83 |
| May 2013 | $42.92 | $53.49 |
| April 2013 | $38 | $47.36 |
| March 2013 | $38.82 | $48.38 |
| February 2013 | $39.39 | $49.09 |
| January 2013 | $45.66 | $56.90 |
| December 2012 | $45.08 | $56.17 |
| November 2012 | $41.99 | $52.33 |
| October 2012 | $45.05 | $57.32 |
| September 2012 | $50.58 | $64.35 |
| August 2012 | $50.92 | $64.78 |
| July 2012 | $56.28 | $72.66 |
| June 2012 | $84.44 | $109.02 |
| May 2012 | $69.59 | $89.85 |
| April 2012 | $75.56 | $98.68 |
| March 2012 | $72.19 | $94.28 |
| February 2012 | $78.78 | $102.89 |
| January 2012 | $82.56 | $108.80 |
| December 2011 | $73.75 | $97.19 |
| November 2011 | $73.80 | $97.26 |
| October 2011 | $63.97 | $85.21 |
| September 2011 | $57.56 | $76.67 |
| August 2011 | $71.06 | $94.65 |
| July 2011 | $90.36 | $121.65 |
| June 2011 | $93.88 | $126.39 |
| May 2011 | $89.26 | $120.18 |
| April 2011 | $91.24 | $123.88 |
| March 2011 | $96.11 | $130.49 |
| February 2011 | $100.50 | $137.44 |
| January 2011 | $87.74 | $120 |
| December 2010 | $111.30 | $152.22 |
| November 2010 | $99.35 | $135.87 |
| October 2010 | $101.63 | $139.96 |
| September 2010 | $126.71 | $174.50 |
| August 2010 | $105.03 | $144.64 |
| July 2010 | $173.03 | $239.40 |
| June 2010 | $150.25 | $207.89 |
| May 2010 | $173.46 | $240 |
| April 2010 | $175.16 | $243.12 |
| March 2010 | $175.45 | $243.52 |
| February 2010 | $163.42 | $226.83 |
| January 2010 | $149.19 | $207.78 |
| December 2009 | $152.59 | $212.52 |
| November 2009 | $141.81 | $197.50 |
| October 2009 | $145.16 | $202.97 |
| September 2009 | $155.68 | $217.68 |
| August 2009 | $150.98 | $211.10 |
| July 2009 | $151.54 | $212.38 |
| June 2009 | $155.63 | $218.11 |
| May 2009 | $131.48 | $184.27 |
| April 2009 | $134.80 | $189.41 |
| March 2009 | $128.01 | $179.87 |
| February 2009 | $120.81 | $169.75 |
| January 2009 | $153.61 | $216.43 |
| December 2008 | $152.18 | $214.41 |
| November 2008 | $170.07 | $239.61 |
| October 2008 | $160.23 | $226.27 |
| September 2008 | $141.81 | $200.26 |
| August 2008 | $148.59 | $209.84 |
| July 2008 | $157.43 | $222.70 |
| June 2008 | $147.79 | $209.07 |
| May 2008 | $141.31 | $199.90 |
| April 2008 | $131.01 | $185.69 |
| March 2008 | $107.59 | $152.50 |
| February 2008 | $109.85 | $155.70 |
| January 2008 | $121.46 | $172.58 |
| December 2007 | $120.06 | $170.58 |
| November 2007 | $125.84 | $180.86 |
| October 2007 | $129.46 | $186.46 |
| September 2007 | $117.08 | $168.63 |
| August 2007 | $110.79 | $159.58 |
| July 2007 | $105 | $151.53 |
| June 2007 | $91.27 | $131.71 |
| May 2007 | $86.73 | $125.16 |
| April 2007 | $85.94 | $124.34 |
| March 2007 | $86.40 | $125 |
| February 2007 | $81.48 | $117.89 |
| January 2007 | $78.43 | $113.77 |
| December 2006 | $73.11 | $106.05 |
| November 2006 | $75.87 | $110.05 |
| October 2006 | $77.78 | $113.12 |
| September 2006 | $74.40 | $108.21 |
| August 2006 | $72.47 | $105.40 |
| July 2006 | $74.32 | $108.35 |
| June 2006 | $66.61 | $97.12 |
| May 2006 | $68.38 | $99.70 |
| April 2006 | $71.15 | $103.99 |
| March 2006 | $69.96 | $102.26 |
| February 2006 | $65.91 | $96.33 |
| January 2006 | $60.44 | $88.56 |
| December 2005 | $63.94 | $93.70 |
| November 2005 | $68.11 | $99.80 |
| October 2005 | $60.93 | $89.51 |
| September 2005 | $64.34 | $94.52 |
| August 2005 | $68.70 | $100.92 |
| July 2005 | $66.92 | $98.43 |
| June 2005 | $58.65 | $86.26 |
| May 2005 | $59.15 | $87 |
| April 2005 | $72.83 | $107.28 |
| March 2005 | $76.93 | $113.32 |
| February 2005 | $71.81 | $105.77 |
| January 2005 | $72.80 | $107.35 |
| December 2004 | $74.45 | $109.79 |
| November 2004 | $72.88 | $107.48 |
| October 2004 | $65.67 | $97.04 |
| September 2004 | $77.83 | $115.01 |
| August 2004 | $70.38 | $104 |
| July 2004 | $65.92 | $97.42 |
| June 2004 | $75.46 | $111.57 |
| May 2004 | $78.85 | $116.59 |
| April 2004 | $84.95 | $125.61 |
| March 2004 | $79.06 | $116.96 |
| February 2004 | $73.44 | $108.65 |
| January 2004 | $76.18 | $112.70 |
| December 2003 | $73.52 | $108.83 |
| November 2003 | $75.48 | $111.73 |
| October 2003 | $66.24 | $98.06 |
| September 2003 | $65.28 | $96.70 |
| August 2003 | $64.47 | $95.50 |
| July 2003 | $57.08 | $84.55 |
| June 2003 | $53.66 | $79.55 |
| May 2003 | $45.02 | $66.74 |
| April 2003 | $43.86 | $65.03 |
| March 2003 | $36.99 | $54.90 |
| February 2003 | $35.92 | $53.31 |
| January 2003 | $37.85 | $56.18 |
| December 2002 | $38.70 | $57.50 |
| November 2002 | $40.39 | $60.02 |
| October 2002 | $35.74 | $53.10 |
| September 2002 | $39.99 | $59.49 |
| August 2002 | $37.26 | $55.42 |
| July 2002 | $37.31 | $55.50 |
| June 2002 | $42.71 | $63.60 |
| May 2002 | $39.88 | $59.39 |
| April 2002 | $38.01 | $56.61 |
| March 2002 | $32.93 | $49.10 |
| February 2002 | $32.18 | $47.98 |
| January 2002 | $30.36 | $45.27 |
| December 2001 | $32.63 | $48.72 |
| November 2001 | $31.48 | $47 |
| October 2001 | $32.15 | $48.01 |
| September 2001 | $29.82 | $44.60 |
| August 2001 | $32.43 | $48.50 |
| July 2001 | $33.95 | $50.78 |
| June 2001 | $32.55 | $48.75 |
| May 2001 | $29.86 | $44.72 |
| April 2001 | $27.84 | $41.70 |
| March 2001 | $23.32 | $35 |
| February 2001 | $19.87 | $29.81 |
| January 2001 | $18.37 | $27.56 |
| December 2000 | $16.99 | $25.56 |
| November 2000 | $17.07 | $25.69 |
| October 2000 | $15.99 | $24.06 |
| September 2000 | $14.49 | $21.88 |
| August 2000 | $15.21 | $22.95 |
| July 2000 | $14.45 | $21.81 |
| June 2000 | $15.86 | $24 |
| May 2000 | $16.52 | $25 |
| April 2000 | $13.59 | $20.56 |
| March 2000 | $17.14 | $26 |
| February 2000 | $17.43 | $26.44 |
| January 2000 | $13.43 | $20.38 |
| December 1999 | $12.98 | $19.75 |
| November 1999 | $13.64 | $20.75 |
| October 1999 | $11.54 | $17.56 |
| September 1999 | $13.02 | $19.88 |
| August 1999 | $15.35 | $23.44 |
| July 1999 | $16.70 | $25.50 |
| June 1999 | $20.06 | $30.69 |
| May 1999 | $19.04 | $29.12 |
| April 1999 | $22.64 | $34.62 |
| March 1999 | $24.16 | $37 |
| February 1999 | $22.28 | $34.12 |
| January 1999 | $22.28 | $34.12 |
| December 1998 | $22.98 | $35.25 |
| November 1998 | $24.25 | $37.19 |
| October 1998 | $22.17 | $34 |
| September 1998 | $17 | $26.12 |
| August 1998 | $17.25 | $26.50 |
| July 1998 | $19.04 | $29.25 |
| June 1998 | $23.57 | $36.25 |
| May 1998 | $22.75 | $35 |
| April 1998 | $23.89 | $36.75 |
| March 1998 | $21.59 | $33.25 |
| February 1998 | $21.43 | $33 |
| January 1998 | $23.38 | $36 |
| December 1997 | $21.40 | $33 |
| November 1997 | $22.21 | $34.25 |
| October 1997 | $20.64 | $47.75 |
| September 1997 | $19.65 | $45.50 |
| August 1997 | $16.08 | $37.25 |
| July 1997 | $16.19 | $37.50 |
| June 1997 | $16.38 | $38 |
| May 1997 | $14.12 | $32.75 |
| April 1997 | $11.10 | $25.75 |
| March 1997 | $8.43 | $19.62 |
| February 1997 | $10.91 | $25.50 |
| January 1997 | $11.23 | $26.25 |
| December 1996 | $9.84 | $23 |
| November 1996 | $9.59 | $22.50 |
| October 1996 | $8.20 | $19.25 |
| September 1996 | $6.94 | $16.38 |
| August 1996 | $6.62 | $15.62 |
| July 1996 | $4.61 | $10.88 |
STRA
Price: $81.99
52 week price:
Dividend Yield: 3.04%
5-year range yield:
Forward Dividend Yield: 2.98%
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%