STRA: Strategic Education Inc.

As of Friday, May 22nd, 2026

$ 78.50

-0.31 -0.39%

Open: 78.10
High: 78.75
Low: 77.76
Volume: 163,601
Previous Close on Thursday, May 21st, 2026

$ 78.81

-1.18 -1.48%

Open: 79.16
High: 79.85
Low: 76.02
Volume: 269,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 78.10 78.75 77.76 78.50 163,601 -0.31 -0.39
2026-05-21 79.16 79.85 76.02 78.81 269,537 -1.18 -1.48
2026-05-20 80.04 80.28 78.71 79.99 230,715 -0.05 -0.06
2026-05-19 81.50 82.08 79.89 80.04 271,762 -0.95 -1.17
2026-05-18 78.77 81.35 77.79 80.99 264,864 +2.20 +2.79
2026-05-15 79.04 79.30 78.09 78.79 278,906 -0.24 -0.30
2026-05-14 79.24 80.07 78.86 79.03 238,975 +0.29 +0.37
2026-05-13 78.26 79.18 77.70 78.74 355,901 +0.21 +0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -0.29 -0.37 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -7.38 79.67
10D 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -1.68 -2.10 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -7.38 79.10
20D 82.08
On 2026-05-19		 73.99
On 2026-04-27		 4.97 6.76 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -7.38 78.71
WTD 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -0.29 -0.37 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -7.38 79.67
MTD 82.08
On 2026-05-19		 76.02
On 2026-05-21		 0.10 0.13 82.08
On 2026-05-19		 76.02
On 2026-05-21		 -7.38 78.94
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
UNP

Union Pacific Corporation

265.88 +0.44 +0.17 2,597,295
HELE

Helen of Troy Ltd.

25.65 +0.86 +3.47 389,791
ALG

Alamo Group Inc.

150.02 +0.19 +0.13 137,066
STRA

Strategic Education Inc.

78.50 -0.31 -0.39 163,601