Strategic Education, Inc. ( STRA) - Price History
Monthly price history for STRA (Strategic Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $82.73 | $82.73 |
| August 2026 | $82.23 | $82.84 |
| July 2026 | $81.40 | $82 |
| June 2026 | $76.06 | $76.62 |
| May 2026 | $76.19 | $76.75 |
| April 2026 | $77.23 | $78.40 |
| March 2026 | $81.72 | $82.96 |
| February 2026 | $80.47 | $82.28 |
| January 2026 | $83.14 | $85.02 |
| December 2025 | $78.43 | $80.20 |
| November 2025 | $75.71 | $78.02 |
| October 2025 | $73.73 | $75.98 |
| September 2025 | $83.47 | $86.01 |
| August 2025 | $78.37 | $81.35 |
| July 2025 | $71.44 | $74.15 |
| June 2025 | $82.02 | $85.13 |
| May 2025 | $87.89 | $91.23 |
| April 2025 | $78.06 | $81.58 |
| March 2025 | $80.33 | $83.96 |
| February 2025 | $76.50 | $80.53 |
| January 2025 | $93.31 | $98.23 |
| December 2024 | $88.74 | $93.42 |
| November 2024 | $93.29 | $98.81 |
| October 2024 | $82.10 | $86.96 |
| September 2024 | $87.38 | $92.55 |
| August 2024 | $90.54 | $96.50 |
| July 2024 | $98.88 | $105.40 |
| June 2024 | $103.82 | $110.66 |
| May 2024 | $106.41 | $113.42 |
| April 2024 | $107.18 | $114.84 |
| March 2024 | $97.18 | $104.12 |
| February 2024 | $102.81 | $110.79 |
| January 2024 | $87.29 | $94.06 |
| December 2023 | $85.72 | $92.37 |
| November 2023 | $82.56 | $88.97 |
| October 2023 | $75.87 | $82.31 |
| September 2023 | $69.37 | $75.25 |
| August 2023 | $71.44 | $77.50 |
| July 2023 | $68.70 | $75.10 |
| June 2023 | $62.06 | $67.84 |
| May 2023 | $72.18 | $78.91 |
| April 2023 | $79.89 | $88 |
| March 2023 | $81.55 | $89.83 |
| February 2023 | $76.84 | $85.25 |
| January 2023 | $84.14 | $93.35 |
| December 2022 | $70.59 | $78.32 |
| November 2022 | $73.73 | $81.80 |
| October 2022 | $61.73 | $69 |
| September 2022 | $54.94 | $61.41 |
| August 2022 | $57.35 | $64.70 |
| July 2022 | $63.67 | $71.83 |
| June 2022 | $62.56 | $70.58 |
| May 2022 | $58.34 | $65.82 |
| April 2022 | $56.74 | $64.60 |
| March 2022 | $58.30 | $66.38 |
| February 2022 | $51.31 | $59.02 |
| January 2022 | $51.86 | $59.66 |
| December 2021 | $50.28 | $57.84 |
| November 2021 | $46.51 | $53.50 |
| October 2021 | $58.70 | $68.21 |
| September 2021 | $60.67 | $70.50 |
| August 2021 | $66.85 | $78.28 |
| July 2021 | $67.71 | $79.29 |
| June 2021 | $64.95 | $76.06 |
| May 2021 | $60.49 | $70.84 |
| April 2021 | $63.58 | $75.06 |
| March 2021 | $77.85 | $91.91 |
| February 2021 | $76.44 | $90.92 |
| January 2021 | $74.29 | $88.37 |
| December 2020 | $80.14 | $95.33 |
| November 2020 | $78.93 | $93.89 |
| October 2020 | $69.37 | $83.06 |
| September 2020 | $76.39 | $91.47 |
| August 2020 | $85.16 | $102.57 |
| July 2020 | $104.79 | $126.21 |
| June 2020 | $127.57 | $153.65 |
| May 2020 | $140.84 | $169.63 |
| April 2020 | $131.79 | $159.30 |
| March 2020 | $115.63 | $139.76 |
| February 2020 | $121.45 | $147.38 |
| January 2020 | $133.74 | $162.29 |
| December 2019 | $130.94 | $158.90 |
| November 2019 | $116.80 | $141.74 |
| October 2019 | $100.94 | $123.03 |
| September 2019 | $111.48 | $135.88 |
| August 2019 | $138.85 | $169.23 |
| July 2019 | $145.60 | $177.99 |
| June 2019 | $145.61 | $178 |
| May 2019 | $143.97 | $175.99 |
| April 2019 | $116.94 | $143.35 |
| March 2019 | $107.12 | $131.31 |
| February 2019 | $105.88 | $130.78 |
| January 2019 | $88.57 | $109.40 |
| December 2018 | $91.83 | $113.42 |
| November 2018 | $110.51 | $136.49 |
| October 2018 | $101.49 | $125.82 |
| September 2018 | $110.54 | $137.03 |
| August 2018 | $111.94 | $138.77 |
| July 2018 | $94.71 | $117.84 |
| June 2018 | $90.83 | $113.01 |
| May 2018 | $87.64 | $109.30 |
| April 2018 | $84.25 | $105.07 |
| March 2018 | $81.03 | $101.05 |
| February 2018 | $71.70 | $89.64 |
| January 2018 | $73.97 | $92.48 |
| December 2017 | $71.65 | $89.58 |
| November 2017 | $79.17 | $99.23 |
| October 2017 | $74.78 | $93.73 |
| September 2017 | $69.63 | $87.27 |
| August 2017 | $63.84 | $80.01 |
| July 2017 | $62.53 | $78.62 |
| June 2017 | $74.14 | $93.22 |
| May 2017 | $70.15 | $88.45 |
| April 2017 | $68.77 | $86.71 |
| March 2017 | $63.83 | $80.49 |
| February 2017 | $61.30 | $77.54 |
| January 2017 | $64.03 | $81 |
| December 2016 | $63.74 | $80.63 |
| November 2016 | $57.89 | $73.23 |
| October 2016 | $46.37 | $58.66 |
| September 2016 | $36.90 | $46.68 |
| August 2016 | $38.48 | $48.68 |
| July 2016 | $36.14 | $45.72 |
| June 2016 | $38.84 | $49.13 |
| May 2016 | $38.08 | $48.17 |
| April 2016 | $39.24 | $49.64 |
| March 2016 | $38.54 | $48.75 |
| February 2016 | $35.68 | $45.13 |
| January 2016 | $42.21 | $53.39 |
| December 2015 | $47.53 | $60.12 |
| November 2015 | $46.79 | $59.19 |
| October 2015 | $41.84 | $52.92 |
| September 2015 | $43.46 | $54.97 |
| August 2015 | $41.30 | $52.24 |
| July 2015 | $43.96 | $55.61 |
| June 2015 | $34.07 | $43.10 |
| May 2015 | $36.23 | $45.83 |
| April 2015 | $40.10 | $50.72 |
| March 2015 | $42.22 | $53.41 |
| February 2015 | $48.12 | $60.87 |
| January 2015 | $52.97 | $67 |
| December 2014 | $58.72 | $74.28 |
| November 2014 | $59.84 | $75.69 |
| October 2014 | $57.86 | $73.19 |
| September 2014 | $47.34 | $59.88 |
| August 2014 | $48 | $60.72 |
| July 2014 | $40.97 | $51.82 |
| June 2014 | $41.51 | $52.51 |
| May 2014 | $43.20 | $54.64 |
| April 2014 | $33.70 | $42.63 |
| March 2014 | $36.70 | $46.43 |
| February 2014 | $37.76 | $47.77 |
| January 2014 | $27.64 | $34.96 |
| December 2013 | $27.25 | $34.47 |
| November 2013 | $29.37 | $37.15 |
| October 2013 | $31.16 | $39.42 |
| September 2013 | $32.82 | $41.52 |
| August 2013 | $31.59 | $39.96 |
| July 2013 | $34.99 | $44.26 |
| June 2013 | $38.60 | $48.83 |
| May 2013 | $42.29 | $53.49 |
| April 2013 | $37.44 | $47.36 |
| March 2013 | $38.25 | $48.38 |
| February 2013 | $38.81 | $49.09 |
| January 2013 | $44.98 | $56.90 |
| December 2012 | $44.40 | $56.17 |
| November 2012 | $41.37 | $52.33 |
| October 2012 | $44.38 | $57.32 |
| September 2012 | $49.82 | $64.35 |
| August 2012 | $50.16 | $64.78 |
| July 2012 | $55.44 | $72.66 |
| June 2012 | $83.18 | $109.02 |
| May 2012 | $68.55 | $89.85 |
| April 2012 | $74.43 | $98.68 |
| March 2012 | $71.11 | $94.28 |
| February 2012 | $77.61 | $102.89 |
| January 2012 | $81.33 | $108.80 |
| December 2011 | $72.65 | $97.19 |
| November 2011 | $72.70 | $97.26 |
| October 2011 | $63.02 | $85.21 |
| September 2011 | $56.70 | $76.67 |
| August 2011 | $70 | $94.65 |
| July 2011 | $89.01 | $121.65 |
| June 2011 | $92.48 | $126.39 |
| May 2011 | $87.94 | $120.18 |
| April 2011 | $89.89 | $123.88 |
| March 2011 | $94.68 | $130.49 |
| February 2011 | $99 | $137.44 |
| January 2011 | $86.44 | $120 |
| December 2010 | $109.65 | $152.22 |
| November 2010 | $97.87 | $135.87 |
| October 2010 | $100.12 | $139.96 |
| September 2010 | $124.82 | $174.50 |
| August 2010 | $103.46 | $144.64 |
| July 2010 | $170.45 | $239.40 |
| June 2010 | $148.02 | $207.89 |
| May 2010 | $170.88 | $240 |
| April 2010 | $172.55 | $243.12 |
| March 2010 | $172.84 | $243.52 |
| February 2010 | $160.99 | $226.83 |
| January 2010 | $146.97 | $207.78 |
| December 2009 | $150.32 | $212.52 |
| November 2009 | $139.70 | $197.50 |
| October 2009 | $143 | $202.97 |
| September 2009 | $153.37 | $217.68 |
| August 2009 | $148.73 | $211.10 |
| July 2009 | $149.29 | $212.38 |
| June 2009 | $153.32 | $218.11 |
| May 2009 | $129.53 | $184.27 |
| April 2009 | $132.79 | $189.41 |
| March 2009 | $126.10 | $179.87 |
| February 2009 | $119.01 | $169.75 |
| January 2009 | $151.33 | $216.43 |
| December 2008 | $149.92 | $214.41 |
| November 2008 | $167.54 | $239.61 |
| October 2008 | $157.84 | $226.27 |
| September 2008 | $139.70 | $200.26 |
| August 2008 | $146.38 | $209.84 |
| July 2008 | $155.08 | $222.70 |
| June 2008 | $145.59 | $209.07 |
| May 2008 | $139.21 | $199.90 |
| April 2008 | $129.06 | $185.69 |
| March 2008 | $105.99 | $152.50 |
| February 2008 | $108.21 | $155.70 |
| January 2008 | $119.66 | $172.58 |
| December 2007 | $118.27 | $170.58 |
| November 2007 | $123.97 | $180.86 |
| October 2007 | $127.53 | $186.46 |
| September 2007 | $115.34 | $168.63 |
| August 2007 | $109.14 | $159.58 |
| July 2007 | $103.44 | $151.53 |
| June 2007 | $89.91 | $131.71 |
| May 2007 | $85.44 | $125.16 |
| April 2007 | $84.66 | $124.34 |
| March 2007 | $85.11 | $125 |
| February 2007 | $80.27 | $117.89 |
| January 2007 | $77.27 | $113.77 |
| December 2006 | $72.02 | $106.05 |
| November 2006 | $74.74 | $110.05 |
| October 2006 | $76.62 | $113.12 |
| September 2006 | $73.29 | $108.21 |
| August 2006 | $71.39 | $105.40 |
| July 2006 | $73.21 | $108.35 |
| June 2006 | $65.62 | $97.12 |
| May 2006 | $67.36 | $99.70 |
| April 2006 | $70.09 | $103.99 |
| March 2006 | $68.92 | $102.26 |
| February 2006 | $64.93 | $96.33 |
| January 2006 | $59.54 | $88.56 |
| December 2005 | $62.99 | $93.70 |
| November 2005 | $67.09 | $99.80 |
| October 2005 | $60.03 | $89.51 |
| September 2005 | $63.39 | $94.52 |
| August 2005 | $67.68 | $100.92 |
| July 2005 | $65.92 | $98.43 |
| June 2005 | $57.77 | $86.26 |
| May 2005 | $58.27 | $87 |
| April 2005 | $71.75 | $107.28 |
| March 2005 | $75.79 | $113.32 |
| February 2005 | $70.74 | $105.77 |
| January 2005 | $71.71 | $107.35 |
| December 2004 | $73.34 | $109.79 |
| November 2004 | $71.80 | $107.48 |
| October 2004 | $64.69 | $97.04 |
| September 2004 | $76.67 | $115.01 |
| August 2004 | $69.33 | $104 |
| July 2004 | $64.94 | $97.42 |
| June 2004 | $74.33 | $111.57 |
| May 2004 | $77.68 | $116.59 |
| April 2004 | $83.69 | $125.61 |
| March 2004 | $77.88 | $116.96 |
| February 2004 | $72.35 | $108.65 |
| January 2004 | $75.04 | $112.70 |
| December 2003 | $72.42 | $108.83 |
| November 2003 | $74.36 | $111.73 |
| October 2003 | $65.26 | $98.06 |
| September 2003 | $64.31 | $96.70 |
| August 2003 | $63.51 | $95.50 |
| July 2003 | $56.23 | $84.55 |
| June 2003 | $52.86 | $79.55 |
| May 2003 | $44.35 | $66.74 |
| April 2003 | $43.21 | $65.03 |
| March 2003 | $36.44 | $54.90 |
| February 2003 | $35.38 | $53.31 |
| January 2003 | $37.29 | $56.18 |
| December 2002 | $38.12 | $57.50 |
| November 2002 | $39.79 | $60.02 |
| October 2002 | $35.20 | $53.10 |
| September 2002 | $39.40 | $59.49 |
| August 2002 | $36.70 | $55.42 |
| July 2002 | $36.76 | $55.50 |
| June 2002 | $42.07 | $63.60 |
| May 2002 | $39.29 | $59.39 |
| April 2002 | $37.45 | $56.61 |
| March 2002 | $32.44 | $49.10 |
| February 2002 | $31.70 | $47.98 |
| January 2002 | $29.91 | $45.27 |
| December 2001 | $32.14 | $48.72 |
| November 2001 | $31.01 | $47 |
| October 2001 | $31.67 | $48.01 |
| September 2001 | $29.38 | $44.60 |
| August 2001 | $31.95 | $48.50 |
| July 2001 | $33.45 | $50.78 |
| June 2001 | $32.07 | $48.75 |
| May 2001 | $29.42 | $44.72 |
| April 2001 | $27.43 | $41.70 |
| March 2001 | $22.98 | $35 |
| February 2001 | $19.57 | $29.81 |
| January 2001 | $18.09 | $27.56 |
| December 2000 | $16.74 | $25.56 |
| November 2000 | $16.82 | $25.69 |
| October 2000 | $15.76 | $24.06 |
| September 2000 | $14.28 | $21.88 |
| August 2000 | $14.98 | $22.95 |
| July 2000 | $14.24 | $21.81 |
| June 2000 | $15.62 | $24 |
| May 2000 | $16.27 | $25 |
| April 2000 | $13.38 | $20.56 |
| March 2000 | $16.88 | $26 |
| February 2000 | $17.17 | $26.44 |
| January 2000 | $13.23 | $20.38 |
| December 1999 | $12.79 | $19.75 |
| November 1999 | $13.44 | $20.75 |
| October 1999 | $11.37 | $17.56 |
| September 1999 | $12.82 | $19.88 |
| August 1999 | $15.12 | $23.44 |
| July 1999 | $16.45 | $25.50 |
| June 1999 | $19.77 | $30.69 |
| May 1999 | $18.76 | $29.12 |
| April 1999 | $22.30 | $34.62 |
| March 1999 | $23.80 | $37 |
| February 1999 | $21.95 | $34.12 |
| January 1999 | $21.95 | $34.12 |
| December 1998 | $22.64 | $35.25 |
| November 1998 | $23.89 | $37.19 |
| October 1998 | $21.84 | $34 |
| September 1998 | $16.75 | $26.12 |
| August 1998 | $16.99 | $26.50 |
| July 1998 | $18.75 | $29.25 |
| June 1998 | $23.22 | $36.25 |
| May 1998 | $22.42 | $35 |
| April 1998 | $23.54 | $36.75 |
| March 1998 | $21.27 | $33.25 |
| February 1998 | $21.11 | $33 |
| January 1998 | $23.03 | $36 |
| December 1997 | $21.08 | $33 |
| November 1997 | $21.88 | $34.25 |
| October 1997 | $20.34 | $47.75 |
| September 1997 | $19.35 | $45.50 |
| August 1997 | $15.84 | $37.25 |
| July 1997 | $15.95 | $37.50 |
| June 1997 | $16.14 | $38 |
| May 1997 | $13.91 | $32.75 |
| April 1997 | $10.93 | $25.75 |
| March 1997 | $8.31 | $19.62 |
| February 1997 | $10.75 | $25.50 |
| January 1997 | $11.06 | $26.25 |
| December 1996 | $9.69 | $23 |
| November 1996 | $9.44 | $22.50 |
| October 1996 | $8.08 | $19.25 |
| September 1996 | $6.83 | $16.38 |
| August 1996 | $6.52 | $15.62 |
| July 1996 | $4.54 | $10.88 |
STRA
Price: $82.73
52 week price:
Dividend Yield: 2.94%
5-year range yield:
Forward Dividend Yield: 2.90%
Payout Ratio: 49.28%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 5.99 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: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10