Adtalem Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	102.33	105.00	98.95	99.85	99.85	-2.40%	443,528
Feb 28, 2025	100.81	103.24	100.33	102.31	102.31	2.24%	526,926
Feb 27, 2025	102.82	104.59	99.99	100.07	100.07	-1.85%	559,592
Feb 26, 2025	99.05	103.59	99.05	101.96	101.96	4.03%	446,090
Feb 25, 2025	97.72	99.62	96.20	98.01	98.01	0.06%	381,135
Feb 24, 2025	97.61	99.48	94.68	97.95	97.95	0.29%	559,295
Feb 21, 2025	106.07	106.54	97.60	97.67	97.67	-7.22%	530,971
Feb 20, 2025	105.71	105.83	103.26	105.27	105.27	-1.16%	379,431
Feb 19, 2025	105.00	107.26	104.95	106.51	106.51	0.57%	390,190
Feb 18, 2025	103.95	105.91	102.56	105.91	105.91	2.36%	372,903
Feb 14, 2025	104.25	105.41	102.56	103.47	103.47	0.15%	401,291
Feb 13, 2025	106.04	106.79	102.56	103.32	103.32	-1.60%	435,291
Feb 12, 2025	104.81	106.00	103.96	105.00	105.00	-1.25%	423,112
Feb 11, 2025	106.50	106.81	105.33	106.33	106.33	-1.43%	396,995
Feb 10, 2025	107.56	108.17	105.76	107.87	107.87	0.71%	380,296
Feb 7, 2025	109.32	109.89	106.37	107.11	107.11	-1.89%	437,891
Feb 6, 2025	110.34	110.34	107.93	109.17	109.17	-0.85%	363,712
Feb 5, 2025	108.14	110.67	107.17	110.11	110.11	2.33%	444,515
Feb 4, 2025	105.29	107.83	104.00	107.60	107.60	2.72%	482,596
Feb 3, 2025	104.02	105.23	101.84	104.75	104.75	-2.22%	646,073
Jan 31, 2025	109.90	112.44	105.56	107.13	107.13	4.60%	920,591
Jan 30, 2025	100.43	103.15	100.43	102.42	102.42	2.56%	765,415
Jan 29, 2025	98.33	100.24	98.02	99.86	99.86	1.87%	349,502
Jan 28, 2025	97.49	99.60	97.04	98.03	98.03	0.85%	323,714
Jan 27, 2025	98.10	99.76	96.79	97.20	97.20	-2.43%	331,147
Jan 24, 2025	99.78	100.36	98.94	99.62	99.62	-0.73%	213,973
Jan 23, 2025	99.32	100.54	99.26	100.35	100.35	0.74%	283,001
Jan 22, 2025	99.58	100.20	99.00	99.61	99.61	0.51%	257,190
Jan 21, 2025	99.34	100.05	97.84	99.10	99.10	0.95%	385,054
Jan 17, 2025	98.98	99.17	97.68	98.17	98.17	0.85%	225,066
Jan 16, 2025	97.42	98.64	97.10	97.34	97.34	-0.11%	311,813
Jan 15, 2025	97.60	98.50	96.23	97.45	97.45	1.82%	385,856
Jan 14, 2025	94.83	97.00	94.83	95.71	95.71	1.50%	406,929
Jan 13, 2025	91.25	94.58	89.62	94.30	94.30	2.88%	289,969
Jan 10, 2025	93.05	93.43	91.27	91.66	91.66	-2.91%	251,543
Jan 8, 2025	93.31	94.59	92.08	94.41	94.41	0.93%	312,365
Jan 7, 2025	94.89	95.14	92.66	93.54	93.54	-1.17%	505,627
Jan 6, 2025	96.24	97.37	93.04	94.65	94.65	-0.34%	432,595
Jan 3, 2025	93.44	95.30	93.24	94.97	94.97	2.38%	468,481
Jan 2, 2025	91.11	95.00	91.07	92.76	92.76	2.10%	532,365
Dec 31, 2024	90.42	92.33	90.42	90.85	90.85	0.80%	398,961
Dec 30, 2024	89.97	91.15	89.00	90.13	90.13	-0.81%	170,010
Dec 27, 2024	91.43	92.78	89.87	90.87	90.87	-1.35%	224,495
Dec 26, 2024	90.76	92.62	90.76	92.11	92.11	1.15%	277,126
Dec 24, 2024	89.40	91.33	89.01	91.06	91.06	2.07%	136,208
Dec 23, 2024	87.28	89.42	86.65	89.21	89.21	2.21%	293,613
Dec 20, 2024	87.01	88.94	86.50	87.28	87.28	-1.28%	2,115,564
Dec 19, 2024	87.05	89.10	86.11	88.41	88.41	2.83%	549,201
Dec 18, 2024	90.81	90.81	84.79	85.98	85.98	-4.72%	482,386
Dec 17, 2024	90.77	91.99	89.39	90.24	90.24	-1.34%	362,213
Dec 16, 2024	88.58	91.53	88.20	91.47	91.47	3.06%	316,471
Dec 13, 2024	89.12	90.32	88.28	88.75	88.75	-0.73%	228,978
Dec 12, 2024	89.10	89.99	88.45	89.40	89.40	0.68%	331,698
Dec 11, 2024	89.05	90.38	88.44	88.80	88.80	0.60%	233,589
Dec 10, 2024	88.07	89.22	86.50	88.27	88.27	0.40%	331,777
Dec 9, 2024	91.30	91.30	87.50	87.92	87.92	-3.60%	374,455
Dec 6, 2024	91.76	92.10	89.68	91.20	91.20	-0.53%	361,193
Dec 5, 2024	91.88	92.52	91.10	91.69	91.69	0.05%	238,465
Dec 4, 2024	91.31	92.70	90.81	91.64	91.64	0.93%	318,389
Dec 3, 2024	91.50	92.61	90.06	90.80	90.80	-0.84%	235,180
Dec 2, 2024	91.07	92.00	89.57	91.57	91.57	0.18%	521,073
Nov 29, 2024	91.21	91.70	89.54	91.41	91.41	0.73%	202,394
Nov 27, 2024	91.77	92.27	90.20	90.75	90.75	-0.74%	223,971
Nov 26, 2024	91.77	91.83	90.60	91.43	91.43	-0.15%	185,413
Nov 25, 2024	91.00	92.91	91.00	91.57	91.57	1.65%	463,693
Nov 22, 2024	89.53	91.21	89.33	90.08	90.08	1.42%	337,331
Nov 21, 2024	88.09	89.30	87.82	88.82	88.82	1.75%	299,075
Nov 20, 2024	87.88	88.33	86.82	87.29	87.29	-0.55%	260,791
Nov 19, 2024	86.52	88.64	86.43	87.77	87.77	0.49%	234,888
Nov 18, 2024	87.57	88.20	86.68	87.34	87.34	0.16%	449,472
Nov 15, 2024	84.00	88.42	83.70	87.20	87.20	2.81%	751,836
Nov 14, 2024	89.81	90.09	83.76	84.82	84.82	-5.60%	463,304
Nov 13, 2024	90.37	91.27	89.61	89.85	89.85	0.66%	369,792
Nov 12, 2024	90.36	91.76	89.15	89.26	89.26	-1.73%	375,987
Nov 11, 2024	92.76	92.85	89.86	90.83	90.83	-0.44%	428,280
Nov 8, 2024	90.04	92.93	89.91	91.23	91.23	0.95%	571,295
Nov 7, 2024	88.55	90.86	86.72	90.37	90.37	1.56%	562,580
Nov 6, 2024	84.50	88.99	84.50	88.98	88.98	9.47%	626,855
Nov 5, 2024	79.98	82.09	79.98	81.28	81.28	0.86%	319,845
Nov 4, 2024	79.14	82.70	78.56	80.59	80.59	1.12%	364,238
Nov 1, 2024	81.56	81.76	78.83	79.70	79.70	-1.51%	404,809
Oct 31, 2024	82.00	83.20	80.05	80.92	80.92	-1.46%	525,921
Oct 30, 2024	75.71	85.26	73.65	82.12	82.12	9.51%	1,105,918
Oct 29, 2024	72.00	75.19	71.93	74.99	74.99	2.26%	507,579
Oct 28, 2024	72.54	74.48	72.09	73.33	73.33	1.72%	530,809
Oct 25, 2024	72.92	73.78	71.70	72.09	72.09	-0.93%	326,105
Oct 24, 2024	73.50	74.66	72.15	72.77	72.77	-0.91%	344,798
Oct 23, 2024	71.81	73.99	71.70	73.44	73.44	1.97%	394,392
Oct 22, 2024	71.60	72.31	71.09	72.02	72.02	0.42%	142,330
Oct 21, 2024	73.01	73.39	71.68	71.72	71.72	-1.82%	183,759
Oct 18, 2024	74.23	74.23	72.61	73.05	73.05	-1.44%	214,123
Oct 17, 2024	74.67	74.69	72.71	74.12	74.12	-0.42%	248,431
Oct 16, 2024	74.84	74.86	73.77	74.43	74.43	-0.55%	233,704
Oct 15, 2024	74.98	76.03	74.64	74.84	74.84	-0.15%	210,336
Oct 14, 2024	73.44	75.32	73.27	74.95	74.95	2.26%	163,709
Oct 11, 2024	72.80	73.40	72.50	73.29	73.29	1.08%	175,265
Oct 10, 2024	72.53	72.74	71.68	72.51	72.51	-0.86%	193,643
Oct 9, 2024	72.98	73.74	72.48	73.14	73.14	0.36%	214,081
Oct 8, 2024	73.12	73.25	72.36	72.88	72.88	0.40%	227,688
Oct 7, 2024	72.91	73.26	72.11	72.59	72.59	-0.70%	233,851