Laureate Education, Inc. (LAUR)
NASDAQ: LAUR · Real-Time Price · USD
29.61
-0.11 (-0.37%)
At close: Sep 18, 2025, 4:00 PM EDT
29.61
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:00 PM EDT
Laureate Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29.60 | 29.77 | 29.31 | 29.37 | - | -1.18% | 431,143 |
| Sep 17, 2025 | 29.78 | 30.04 | 29.57 | 29.72 | 29.72 | 0.37% | 807,801 |
| Sep 16, 2025 | 29.47 | 29.74 | 29.03 | 29.61 | 29.61 | 0.30% | 984,425 |
| Sep 15, 2025 | 29.60 | 29.68 | 29.11 | 29.52 | 29.52 | 0.44% | 615,869 |
| Sep 12, 2025 | 28.69 | 29.52 | 28.69 | 29.39 | 29.39 | 1.21% | 926,517 |
| Sep 11, 2025 | 27.94 | 29.07 | 27.73 | 29.04 | 29.04 | 4.61% | 1,059,034 |
| Sep 10, 2025 | 27.50 | 27.78 | 27.05 | 27.76 | 27.76 | 0.76% | 884,494 |
| Sep 9, 2025 | 27.94 | 27.94 | 27.53 | 27.55 | 27.55 | -1.54% | 983,268 |
| Sep 8, 2025 | 27.87 | 28.05 | 27.72 | 27.98 | 27.98 | 0.47% | 525,850 |
| Sep 5, 2025 | 27.87 | 27.95 | 27.35 | 27.85 | 27.85 | 0.47% | 742,478 |
| Sep 4, 2025 | 27.99 | 28.13 | 27.59 | 27.72 | 27.72 | -0.82% | 680,155 |
| Sep 3, 2025 | 27.80 | 28.16 | 27.71 | 27.95 | 27.95 | -0.07% | 902,881 |
| Sep 2, 2025 | 27.30 | 28.04 | 26.87 | 27.97 | 27.97 | 1.78% | 1,089,662 |
| Aug 29, 2025 | 27.51 | 27.60 | 27.17 | 27.48 | 27.48 | -0.25% | 920,095 |
| Aug 28, 2025 | 27.41 | 27.63 | 27.15 | 27.55 | 27.55 | 0.77% | 693,065 |
| Aug 27, 2025 | 27.07 | 27.46 | 26.98 | 27.34 | 27.34 | 0.66% | 746,750 |
| Aug 26, 2025 | 26.79 | 27.23 | 26.77 | 27.16 | 27.16 | 1.04% | 907,037 |
| Aug 25, 2025 | 26.80 | 27.25 | 26.71 | 26.88 | 26.88 | -0.15% | 624,799 |
| Aug 22, 2025 | 26.46 | 26.93 | 26.27 | 26.92 | 26.92 | 2.16% | 1,032,464 |
| Aug 21, 2025 | 26.08 | 26.47 | 26.04 | 26.35 | 26.35 | 1.11% | 757,238 |
| Aug 20, 2025 | 26.32 | 26.32 | 25.96 | 26.06 | 26.06 | -0.57% | 559,197 |
| Aug 19, 2025 | 26.01 | 26.29 | 25.99 | 26.21 | 26.21 | 0.42% | 565,032 |
| Aug 18, 2025 | 25.89 | 26.29 | 25.89 | 26.10 | 26.10 | 0.73% | 722,806 |
| Aug 15, 2025 | 25.88 | 25.97 | 25.64 | 25.91 | 25.91 | 0.43% | 685,823 |
| Aug 14, 2025 | 26.07 | 26.09 | 25.60 | 25.80 | 25.80 | -0.58% | 912,759 |
| Aug 13, 2025 | 26.61 | 26.72 | 25.72 | 25.95 | 25.95 | -2.33% | 1,570,348 |
| Aug 12, 2025 | 25.64 | 26.65 | 25.46 | 26.57 | 26.57 | 3.71% | 937,558 |
| Aug 11, 2025 | 25.11 | 25.67 | 24.79 | 25.62 | 25.62 | 2.36% | 1,068,800 |
| Aug 8, 2025 | 24.74 | 25.24 | 24.52 | 25.03 | 25.03 | 1.17% | 784,305 |
| Aug 7, 2025 | 24.45 | 24.79 | 24.33 | 24.74 | 24.74 | 1.10% | 901,066 |
| Aug 6, 2025 | 23.81 | 24.50 | 23.78 | 24.47 | 24.47 | 3.25% | 926,904 |
| Aug 5, 2025 | 23.55 | 23.91 | 23.37 | 23.70 | 23.70 | 1.02% | 1,462,993 |
| Aug 4, 2025 | 23.05 | 23.49 | 23.05 | 23.46 | 23.46 | 2.40% | 887,972 |
| Aug 1, 2025 | 22.66 | 23.20 | 22.57 | 22.91 | 22.91 | 1.37% | 1,162,190 |
| Jul 31, 2025 | 22.56 | 23.05 | 21.53 | 22.60 | 22.60 | -1.01% | 1,622,326 |
| Jul 30, 2025 | 22.86 | 23.23 | 22.75 | 22.83 | 22.83 | -0.61% | 1,143,794 |
| Jul 29, 2025 | 23.17 | 23.20 | 22.88 | 22.97 | 22.97 | -0.28% | 684,590 |
| Jul 28, 2025 | 23.22 | 23.32 | 22.74 | 23.04 | 23.04 | -1.01% | 914,976 |
| Jul 25, 2025 | 23.06 | 23.37 | 23.04 | 23.27 | 23.27 | 1.13% | 678,310 |
| Jul 24, 2025 | 23.09 | 23.37 | 22.69 | 23.01 | 23.01 | -0.13% | 636,554 |
| Jul 23, 2025 | 22.97 | 23.08 | 22.53 | 23.04 | 23.04 | 0.39% | 786,029 |
| Jul 22, 2025 | 23.01 | 23.17 | 22.71 | 22.95 | 22.95 | -0.17% | 1,051,506 |
| Jul 21, 2025 | 24.27 | 24.47 | 22.59 | 22.99 | 22.99 | -5.12% | 1,799,775 |
| Jul 18, 2025 | 24.14 | 24.57 | 24.04 | 24.23 | 24.23 | 1.00% | 2,368,689 |
| Jul 17, 2025 | 23.84 | 24.15 | 23.52 | 23.99 | 23.99 | 1.22% | 2,073,867 |
| Jul 16, 2025 | 23.60 | 23.87 | 23.37 | 23.70 | 23.70 | 0.34% | 1,940,988 |
| Jul 15, 2025 | 23.55 | 23.87 | 23.35 | 23.62 | 23.62 | 0.21% | 1,172,975 |
| Jul 14, 2025 | 23.58 | 23.91 | 23.46 | 23.57 | 23.57 | - | 1,185,676 |
| Jul 11, 2025 | 23.83 | 23.84 | 23.38 | 23.57 | 23.57 | -1.19% | 685,809 |
| Jul 10, 2025 | 24.27 | 24.35 | 23.54 | 23.86 | 23.86 | -1.67% | 1,468,261 |