Strategic Education, Inc.
STRANASDAQConsumer Defensive● Active
$81.24
$-0.35(-0.42%)
Market Cap$1.8B
P/E Ratio—
52W High$91.15
52W Low$69.7
Strategic Education, Inc.（STRA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stra · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$123.62
May 6, 2024
-34.0% from here
5-Year Low5Y
$48.01
Feb 24, 2022
+69.9% from low
IPO Priceadj.
$7.17
Jul 25, 1996
+1.0K% since IPO
1 Year Ago
$85.49
Jun 9, 2025
-4.6% in 1Y
5 Years Ago
$73.70
Jun 8, 2021
+10.7% in 5Y
10 Years Ago
$47.97
Jun 8, 2016
+70.1% in 10Y
Historical Price Data · STRA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.13 | $81.21 | $80.86 | $81.20 | $81.20 | 2K | +0.09% |
| Jun 5, 2026 | $81.13 | $82.51 | $81.13 | $81.58 | $81.58 | 187K | +0.55% |
| Jun 4, 2026 | $79.97 | $82.15 | $79.91 | $80.54 | $80.54 | 223K | +0.71% |
| Jun 3, 2026 | $78.26 | $79.14 | $77.63 | $79.05 | $79.05 | 177K | +1.01% |
| Jun 2, 2026 | $78.94 | $80.00 | $78.05 | $79.16 | $79.16 | 191K | +0.28% |
| Jun 1, 2026 | $76.78 | $79.40 | $76.04 | $79.39 | $79.39 | 254K | +3.40% |
| May 29, 2026 | $77.20 | $77.94 | $76.48 | $76.75 | $76.75 | 243K | -0.58% |
| May 28, 2026 | $77.35 | $78.50 | $76.57 | $77.20 | $77.20 | 196K | -0.19% |
| May 27, 2026 | $77.52 | $78.76 | $76.15 | $77.29 | $77.29 | 409K | -0.30% |
| May 26, 2026 | $78.01 | $78.80 | $76.97 | $77.83 | $77.83 | 178K | -0.23% |
| May 22, 2026 | $78.10 | $78.75 | $77.76 | $78.50 | $78.50 | 164K | +0.51% |
| May 21, 2026 | $79.16 | $79.85 | $76.02 | $78.81 | $78.81 | 270K | -0.44% |
| May 20, 2026 | $80.04 | $80.28 | $78.71 | $79.99 | $79.99 | 233K | -0.06% |
| May 19, 2026 | $81.50 | $82.08 | $79.89 | $80.04 | $80.04 | 273K | -1.79% |
| May 18, 2026 | $78.77 | $81.35 | $77.79 | $80.99 | $80.99 | 266K | +2.82% |
| May 15, 2026 | $79.04 | $79.30 | $78.08 | $78.79 | $78.79 | 280K | -0.32% |
| May 14, 2026 | $79.24 | $80.07 | $78.86 | $79.03 | $79.03 | 240K | -0.27% |
| May 13, 2026 | $78.26 | $79.18 | $77.69 | $78.74 | $78.74 | 357K | +0.61% |
| May 12, 2026 | $78.03 | $79.00 | $77.69 | $78.53 | $78.53 | 211K | +0.64% |
| May 11, 2026 | $80.18 | $80.99 | $76.71 | $77.61 | $77.61 | 277K | -3.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STRA
Jan 1 → Dec 31 · 6 years2026+1.5%$80.00 → $81.20
+1.5%
2025-14.5%$93.76 → $80.20
-14.5%
2024+1.5%$92.00 → $93.42
+1.5%
2023+17.4%$78.69 → $92.37
+17.4%
2022+34.3%$58.32 → $78.32
+34.3%
2021-22.0%$74.12 → $57.84
-22.0%
Best Year2022 · +34.3%
Worst Year2021 · -22.0%
Positive Years4 / 6
Avg Annual Return+3.0%
6Y Total Return+9.6%
6Y CAGR~+1.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in STRA?
If you invested $1,000 in STRA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,701
Total Return+70.1%
CAGR~+5.5% / yr
Profit+$701
Based on Jun 8, 2016 · $47.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Strategic Education, Inc.（STRA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $81.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STRA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STRA 历史股价FMP 日线复权 OHLCV