Adtalem Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	117.83	118.00	115.91	116.85	116.85	-0.46%	311,060
Jan 15, 2026	115.67	120.53	114.96	117.39	117.39	2.35%	468,138
Jan 14, 2026	114.01	115.73	112.09	114.69	114.69	0.11%	360,386
Jan 13, 2026	116.34	116.38	113.13	114.56	114.56	-1.28%	231,101
Jan 12, 2026	113.12	116.42	112.28	116.05	116.05	2.18%	382,849
Jan 9, 2026	112.11	113.87	111.31	113.57	113.57	0.40%	210,730
Jan 8, 2026	109.75	113.12	109.75	113.12	113.12	2.88%	306,372
Jan 7, 2026	111.05	111.05	108.53	109.95	109.95	-0.52%	268,841
Jan 6, 2026	109.33	111.55	108.14	110.53	110.53	0.87%	375,545
Jan 5, 2026	104.23	113.11	104.23	109.58	109.58	4.89%	485,266
Jan 2, 2026	103.47	105.23	103.11	104.47	104.47	0.97%	301,591
Dec 31, 2025	103.82	104.11	103.09	103.47	103.47	-0.51%	323,297
Dec 30, 2025	104.52	104.74	103.59	104.00	104.00	-0.51%	310,645
Dec 29, 2025	104.34	104.64	103.55	104.53	104.53	-0.14%	345,147
Dec 26, 2025	103.58	104.90	103.01	104.68	104.68	0.98%	320,478
Dec 24, 2025	102.81	104.17	102.77	103.66	103.66	0.04%	171,566
Dec 23, 2025	102.64	104.20	102.36	103.62	103.62	0.87%	436,712
Dec 22, 2025	100.34	102.78	99.27	102.73	102.73	2.12%	378,178
Dec 19, 2025	100.51	101.75	99.59	100.60	100.60	1.21%	835,778
Dec 18, 2025	100.62	101.59	98.97	99.40	99.40	-0.60%	495,595
Dec 17, 2025	100.12	101.68	99.50	100.00	100.00	-0.32%	497,310
Dec 16, 2025	98.23	102.32	98.02	100.32	100.32	2.62%	782,109
Dec 15, 2025	96.36	99.56	95.59	97.76	97.76	5.25%	540,380
Dec 12, 2025	93.87	94.63	92.50	92.88	92.88	-0.24%	487,179
Dec 11, 2025	93.27	94.40	92.56	93.10	93.10	0.09%	633,544
Dec 10, 2025	93.67	94.87	92.68	93.02	93.02	-1.15%	530,446
Dec 9, 2025	93.19	94.61	92.78	94.10	94.10	0.58%	532,939
Dec 8, 2025	94.54	95.00	93.52	93.56	93.56	-1.04%	538,894
Dec 5, 2025	96.02	96.90	92.80	94.54	94.54	-1.63%	559,860
Dec 4, 2025	95.01	96.62	94.46	96.11	96.11	1.87%	627,911
Dec 3, 2025	93.81	96.26	93.81	94.35	94.35	0.08%	801,128
Dec 2, 2025	94.25	95.91	93.96	94.27	94.27	0.47%	673,010
Dec 1, 2025	91.35	95.53	90.57	93.83	93.83	1.37%	545,936
Nov 28, 2025	92.43	93.71	92.18	92.56	92.56	0.08%	256,337
Nov 26, 2025	90.37	93.74	90.37	92.49	92.49	3.21%	657,990
Nov 25, 2025	89.91	92.36	89.02	89.61	89.61	0.28%	1,100,038
Nov 24, 2025	93.59	93.99	86.97	89.36	89.36	-4.29%	1,682,719
Nov 21, 2025	93.95	95.52	91.94	93.37	93.37	-0.44%	755,592
Nov 20, 2025	95.96	96.42	93.68	93.78	93.78	-2.11%	609,155
Nov 19, 2025	96.02	96.67	95.21	95.80	95.80	0.05%	491,156
Nov 18, 2025	94.25	96.67	94.25	95.75	95.75	2.10%	499,035
Nov 17, 2025	96.44	96.96	93.52	93.78	93.78	-2.79%	516,525
Nov 14, 2025	94.87	98.31	94.55	96.47	96.47	0.22%	523,087
Nov 13, 2025	96.47	98.09	95.20	96.26	96.26	-0.62%	600,754
Nov 12, 2025	96.02	98.21	95.19	96.86	96.86	0.36%	699,633
Nov 11, 2025	94.98	97.07	94.19	96.51	96.51	1.39%	529,971
Nov 10, 2025	95.50	97.32	94.07	95.19	95.19	0.32%	484,348
Nov 7, 2025	94.52	96.91	93.62	94.89	94.89	-0.26%	703,165
Nov 6, 2025	98.19	100.30	94.93	95.14	95.14	-2.41%	791,786
Nov 5, 2025	95.47	99.05	93.68	97.49	97.49	5.71%	1,071,332