STRA: Strategic Education Inc.

As of Thursday, December 4th, 2025

$ 80.21

+0.58 +0.73%

Open: 79.57
High: 80.96
Low: 79.15
Volume: 148,216
Previous Close on Wednesday, December 3rd, 2025

$ 79.63

+0.64 +0.81%

Open: 79.09
High: 80.74
Low: 79.09
Volume: 159,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 79.57 80.96 79.15 80.21 148,216 +0.58 +0.73
2025-12-03 79.09 80.74 79.09 79.63 159,384 +0.64 +0.81
2025-12-02 78.76 80.14 77.85 78.99 378,228 +0.74 +0.95
2025-12-01 76.90 78.62 76.90 78.25 165,179 +0.23 +0.29
2025-11-28 77.79 78.30 77.44 78.02 67,862 +0.22 +0.28
2025-11-26 77.10 78.79 76.89 77.80 260,693 +0.54 +0.70
2025-11-25 76.69 78.56 76.69 77.26 130,254 +1.09 +1.43
2025-11-24 77.75 78.07 75.04 76.17 234,261 -1.91 -2.45
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 80.96
On 2025-12-04		 76.90
On 2025-12-01		 2.41 3.10 78.30
On 2025-11-28		 78.30
On 2025-11-28		 0.00 79.02
10D 80.96
On 2025-12-04		 75.04
On 2025-11-24		 2.07 2.65 80.05
On 2025-11-20		 75.04
On 2025-11-24		 -6.25 78.13
20D 81.65
On 2025-11-12		 75.01
On 2025-11-06		 5.42 7.25 81.65
On 2025-11-12		 75.03
On 2025-11-18		 -8.10 78.26
WTD 80.96
On 2025-12-04		 76.90
On 2025-12-01		 2.19 2.81 78.62
On 2025-12-01		 78.62
On 2025-12-01		 0.00 79.27
MTD 80.96
On 2025-12-04		 76.90
On 2025-12-01		 2.19 2.81 78.62
On 2025-12-01		 78.62
On 2025-12-01		 0.00 79.27
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BABA

Alibaba Group Holding Limited

157.44 -0.64 -0.40 6,567,460
ENB

Enbridge Inc.

48.14 +0.39 +0.82 4,154,312
TNL

Travel + Leisure Co.

68.30 -0.70 -1.01 498,167
SPAB

SPDR Portfolio Aggregate Bond ETF

25.83 -0.05 -0.19 1,528,120
STRA

Strategic Education Inc.

80.21 +0.58 +0.73 148,216