Laureate Education, Inc. (LAUR)
NASDAQ: LAUR · Real-Time Price · USD
19.71
+0.10 (0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Laureate Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.58 | 19.84 | 19.27 | 19.74 | 19.74 | 0.66% | 430,828 |
| Apr 24, 2025 | 19.64 | 19.94 | 19.58 | 19.61 | 19.61 | -0.05% | 728,775 |
| Apr 23, 2025 | 19.65 | 20.00 | 19.60 | 19.62 | 19.62 | 1.03% | 852,362 |
| Apr 22, 2025 | 18.90 | 19.48 | 18.77 | 19.42 | 19.42 | 4.13% | 897,119 |
| Apr 21, 2025 | 19.06 | 19.11 | 18.56 | 18.65 | 18.65 | -2.56% | 819,811 |
| Apr 17, 2025 | 19.38 | 19.50 | 19.12 | 19.14 | 19.14 | -1.09% | 618,309 |
| Apr 16, 2025 | 19.33 | 19.58 | 19.17 | 19.35 | 19.35 | -0.10% | 676,124 |
| Apr 15, 2025 | 19.33 | 19.58 | 19.23 | 19.37 | 19.37 | 0.52% | 620,945 |
| Apr 14, 2025 | 19.50 | 19.56 | 18.98 | 19.27 | 19.27 | 0.63% | 936,066 |
| Apr 11, 2025 | 19.07 | 19.37 | 18.73 | 19.15 | 19.15 | 0.74% | 682,293 |
| Apr 10, 2025 | 19.22 | 19.47 | 18.61 | 19.01 | 19.01 | -2.81% | 685,324 |
| Apr 9, 2025 | 18.30 | 19.88 | 18.06 | 19.56 | 19.56 | 6.65% | 1,167,598 |
| Apr 8, 2025 | 19.28 | 19.43 | 18.11 | 18.34 | 18.34 | -1.98% | 1,222,059 |
| Apr 7, 2025 | 18.24 | 19.38 | 17.91 | 18.71 | 18.71 | -1.42% | 1,443,813 |
| Apr 4, 2025 | 19.54 | 19.87 | 18.76 | 18.98 | 18.98 | -6.46% | 1,196,696 |
| Apr 3, 2025 | 20.30 | 20.64 | 20.12 | 20.29 | 20.29 | -2.73% | 910,011 |
| Apr 2, 2025 | 20.52 | 20.88 | 20.52 | 20.86 | 20.86 | 0.29% | 1,021,486 |
| Apr 1, 2025 | 20.15 | 20.80 | 20.03 | 20.80 | 20.80 | 1.71% | 859,247 |
| Mar 31, 2025 | 20.26 | 20.51 | 20.04 | 20.45 | 20.45 | - | 1,409,006 |
| Mar 28, 2025 | 20.65 | 20.68 | 20.30 | 20.45 | 20.45 | -1.02% | 986,333 |
| Mar 27, 2025 | 20.09 | 20.83 | 20.00 | 20.66 | 20.66 | 2.99% | 1,109,955 |
| Mar 26, 2025 | 20.20 | 20.24 | 19.87 | 20.06 | 20.06 | -0.55% | 683,492 |
| Mar 25, 2025 | 19.91 | 20.20 | 19.85 | 20.17 | 20.17 | 1.46% | 880,893 |
| Mar 24, 2025 | 19.58 | 19.91 | 19.47 | 19.88 | 19.88 | 2.95% | 805,531 |
| Mar 21, 2025 | 19.23 | 19.53 | 19.04 | 19.31 | 19.31 | -0.46% | 1,873,546 |
| Mar 20, 2025 | 19.44 | 19.92 | 19.38 | 19.40 | 19.40 | -1.12% | 821,962 |
| Mar 19, 2025 | 19.32 | 19.66 | 19.32 | 19.62 | 19.62 | 1.66% | 630,570 |
| Mar 18, 2025 | 19.13 | 19.67 | 19.11 | 19.30 | 19.30 | -0.10% | 811,416 |
| Mar 17, 2025 | 18.99 | 19.44 | 18.95 | 19.32 | 19.32 | 2.28% | 981,532 |
| Mar 14, 2025 | 18.65 | 18.99 | 18.60 | 18.89 | 18.89 | 2.16% | 407,004 |
| Mar 13, 2025 | 18.74 | 18.76 | 18.35 | 18.49 | 18.49 | -1.33% | 432,426 |
| Mar 12, 2025 | 19.21 | 19.25 | 18.73 | 18.74 | 18.74 | -1.83% | 850,043 |
| Mar 11, 2025 | 19.38 | 19.38 | 18.91 | 19.09 | 19.09 | -0.37% | 741,954 |
| Mar 10, 2025 | 19.22 | 19.64 | 19.06 | 19.16 | 19.16 | -1.34% | 873,972 |
| Mar 7, 2025 | 19.37 | 19.52 | 18.78 | 19.42 | 19.42 | 0.41% | 815,191 |
| Mar 6, 2025 | 19.68 | 19.91 | 19.31 | 19.34 | 19.34 | -2.47% | 625,093 |
| Mar 5, 2025 | 19.98 | 20.01 | 19.71 | 19.83 | 19.83 | -1.00% | 795,120 |
| Mar 4, 2025 | 19.94 | 20.27 | 19.61 | 20.03 | 20.03 | 0.20% | 958,446 |
| Mar 3, 2025 | 19.94 | 20.34 | 19.81 | 19.99 | 19.99 | 0.25% | 1,365,023 |
| Feb 28, 2025 | 19.83 | 19.96 | 19.61 | 19.94 | 19.94 | 0.40% | 1,407,143 |
| Feb 27, 2025 | 19.74 | 20.00 | 19.65 | 19.86 | 19.86 | 0.81% | 1,177,827 |
| Feb 26, 2025 | 19.16 | 19.71 | 19.14 | 19.70 | 19.70 | 2.66% | 634,392 |
| Feb 25, 2025 | 19.38 | 19.51 | 19.16 | 19.19 | 19.19 | -0.47% | 723,177 |
| Feb 24, 2025 | 19.80 | 19.82 | 19.15 | 19.28 | 19.28 | -1.63% | 875,918 |
| Feb 21, 2025 | 21.00 | 21.00 | 19.39 | 19.60 | 19.60 | -6.53% | 1,308,444 |
| Feb 20, 2025 | 20.07 | 21.73 | 19.67 | 20.97 | 20.97 | 4.22% | 1,703,476 |
| Feb 19, 2025 | 20.14 | 20.18 | 19.94 | 20.12 | 20.12 | -0.89% | 553,328 |
| Feb 18, 2025 | 20.12 | 20.32 | 20.06 | 20.30 | 20.30 | 0.94% | 952,743 |
| Feb 14, 2025 | 20.18 | 20.35 | 20.01 | 20.11 | 20.11 | 0.60% | 706,130 |
| Feb 13, 2025 | 19.91 | 20.17 | 19.86 | 19.99 | 19.99 | 0.65% | 582,279 |