Adtalem Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	104.97	105.71	103.13	105.41	105.41	0.92%	275,850
Apr 24, 2025	105.25	106.67	104.06	104.45	104.45	-0.60%	299,336
Apr 23, 2025	106.58	107.86	104.18	105.08	105.08	2.88%	592,369
Apr 22, 2025	99.13	102.93	98.40	102.14	102.14	4.95%	513,934
Apr 21, 2025	105.49	106.06	97.22	97.32	97.32	-8.22%	795,350
Apr 17, 2025	107.00	109.44	105.77	106.04	106.04	-0.62%	434,983
Apr 16, 2025	105.13	109.17	104.95	106.70	106.70	0.32%	910,148
Apr 15, 2025	106.00	106.68	104.86	106.36	106.36	1.62%	385,969
Apr 14, 2025	105.44	106.09	102.14	104.66	104.66	0.85%	519,682
Apr 11, 2025	102.67	104.58	100.25	103.78	103.78	0.97%	308,884
Apr 10, 2025	104.30	105.52	100.18	102.78	102.78	-3.47%	464,608
Apr 9, 2025	97.58	107.05	96.75	106.48	106.48	7.81%	983,996
Apr 8, 2025	100.58	102.54	97.50	98.77	98.77	0.05%	693,608
Apr 7, 2025	95.00	103.95	92.46	98.72	98.72	0.71%	1,017,498
Apr 4, 2025	96.57	99.96	95.62	98.02	98.02	-2.86%	794,611
Apr 3, 2025	100.85	103.04	98.56	100.91	100.91	-4.60%	424,293
Apr 2, 2025	100.74	106.65	100.74	105.78	105.78	3.74%	482,969
Apr 1, 2025	100.15	102.74	100.14	101.97	101.97	1.32%	316,916
Mar 31, 2025	99.37	101.19	97.50	100.64	100.64	-1.43%	477,266
Mar 28, 2025	102.72	102.84	99.11	102.10	102.10	-0.77%	444,535
Mar 27, 2025	100.48	103.11	100.48	102.89	102.89	1.59%	290,677
Mar 26, 2025	102.20	103.12	100.53	101.28	101.28	-0.68%	200,302
Mar 25, 2025	102.82	104.24	100.68	101.97	101.97	-1.28%	324,072
Mar 24, 2025	100.28	103.50	100.28	103.29	103.29	4.53%	326,134
Mar 21, 2025	97.71	100.16	96.27	98.81	98.81	0.07%	872,199
Mar 20, 2025	97.57	100.49	97.43	98.74	98.74	-0.71%	282,884
Mar 19, 2025	95.93	100.07	95.86	99.45	99.45	3.72%	281,354
Mar 18, 2025	96.18	97.39	95.63	95.88	95.88	-1.51%	347,539
Mar 17, 2025	96.32	98.10	95.70	97.35	97.35	0.03%	409,182
Mar 14, 2025	94.53	98.05	93.12	97.32	97.32	4.07%	713,691
Mar 13, 2025	95.02	95.56	91.50	93.51	93.51	-1.85%	507,563
Mar 12, 2025	95.91	97.19	93.99	95.27	95.27	1.72%	703,065
Mar 11, 2025	89.96	95.47	89.92	93.66	93.66	4.21%	457,585
Mar 10, 2025	89.33	90.88	88.40	89.88	89.88	-1.04%	515,625
Mar 7, 2025	93.97	93.97	86.26	90.82	90.82	-3.35%	737,494
Mar 6, 2025	97.85	99.16	93.71	93.97	93.97	-5.97%	333,716
Mar 5, 2025	99.19	100.35	98.17	99.94	99.94	1.68%	318,654
Mar 4, 2025	97.90	99.80	96.12	98.29	98.29	-1.56%	365,391
Mar 3, 2025	102.33	105.00	98.95	99.85	99.85	-2.40%	443,743
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