Laureate Education, Inc. (LAUR)
NASDAQ: LAUR · Real-Time Price · USD
20.27
-0.18 (-0.88%)
Mar 31, 2025, 1:11 PM EDT - Market open
Laureate Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 19.55 | 19.94 | 19.51 | 19.86 | 19.86 | -0.25% | 859,424 |
| Feb 11, 2025 | 19.80 | 19.96 | 19.68 | 19.91 | 19.91 | 0.35% | 520,029 |
| Feb 10, 2025 | 19.70 | 19.89 | 19.58 | 19.84 | 19.84 | 1.33% | 540,979 |
| Feb 7, 2025 | 19.65 | 19.77 | 19.50 | 19.58 | 19.58 | -0.36% | 481,670 |
| Feb 6, 2025 | 19.61 | 19.77 | 19.51 | 19.65 | 19.65 | 0.98% | 407,289 |
| Feb 5, 2025 | 19.41 | 19.68 | 19.31 | 19.46 | 19.46 | 0.57% | 747,466 |
| Feb 4, 2025 | 19.04 | 19.41 | 18.77 | 19.35 | 19.35 | 1.95% | 1,050,876 |
| Feb 3, 2025 | 18.56 | 19.01 | 18.41 | 18.98 | 18.98 | 1.39% | 1,100,718 |
| Jan 31, 2025 | 19.05 | 19.17 | 18.51 | 18.72 | 18.72 | -1.78% | 564,042 |
| Jan 30, 2025 | 19.04 | 19.24 | 18.96 | 19.06 | 19.06 | 0.63% | 577,728 |
| Jan 29, 2025 | 18.65 | 18.96 | 18.51 | 18.94 | 18.94 | 1.50% | 620,560 |
| Jan 28, 2025 | 18.66 | 18.81 | 18.41 | 18.66 | 18.66 | 0.32% | 649,808 |
| Jan 27, 2025 | 18.81 | 19.06 | 18.60 | 18.60 | 18.60 | -1.27% | 941,708 |
| Jan 24, 2025 | 18.88 | 18.96 | 18.70 | 18.84 | 18.84 | -0.58% | 427,832 |
| Jan 23, 2025 | 18.66 | 19.05 | 18.66 | 18.95 | 18.95 | 1.07% | 535,795 |
| Jan 22, 2025 | 18.71 | 18.77 | 18.55 | 18.75 | 18.75 | 0.11% | 408,912 |
| Jan 21, 2025 | 18.90 | 19.03 | 18.72 | 18.73 | 18.73 | -0.05% | 465,895 |
| Jan 17, 2025 | 19.01 | 19.16 | 18.72 | 18.74 | 18.74 | -0.48% | 428,819 |
| Jan 16, 2025 | 18.81 | 18.97 | 18.70 | 18.83 | 18.83 | 0.05% | 536,000 |