Laureate Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.41	33.76	30.79	31.25	31.25	-6.66%	1,043,641
Apr 22, 2026	33.43	33.61	33.21	33.48	33.48	0.63%	605,229
Apr 21, 2026	33.80	33.84	33.24	33.27	33.27	-1.57%	858,090
Apr 20, 2026	33.84	34.39	33.60	33.80	33.80	-0.12%	743,303
Apr 17, 2026	33.50	34.07	33.01	33.84	33.84	1.99%	1,941,517
Apr 16, 2026	32.84	33.41	32.77	33.18	33.18	0.51%	1,517,382
Apr 15, 2026	33.10	33.30	32.75	33.01	33.01	-0.54%	1,402,118
Apr 14, 2026	33.31	33.64	33.06	33.19	33.19	-0.48%	913,709
Apr 13, 2026	32.89	33.76	32.80	33.35	33.35	1.34%	1,739,619
Apr 10, 2026	33.02	33.40	31.58	32.91	32.91	-1.44%	1,538,317
Apr 9, 2026	35.33	35.36	33.36	33.39	33.39	-5.65%	1,722,826
Apr 8, 2026	35.26	35.74	35.00	35.39	35.39	3.18%	1,634,397
Apr 7, 2026	34.14	34.60	33.87	34.30	34.30	0.29%	1,175,451
Apr 6, 2026	33.44	34.22	33.38	34.20	34.20	1.91%	1,129,329
Apr 2, 2026	34.64	35.01	33.32	33.56	33.56	-4.71%	1,721,370
Apr 1, 2026	34.85	35.71	34.56	35.22	35.22	1.09%	1,158,552
Mar 31, 2026	34.25	34.95	33.72	34.84	34.84	2.74%	1,584,540
Mar 30, 2026	34.93	34.94	33.57	33.91	33.91	-2.50%	1,263,372
Mar 27, 2026	35.18	36.09	34.69	34.78	34.78	-1.78%	1,154,422
Mar 26, 2026	35.36	36.14	35.24	35.41	35.41	0.08%	1,548,372
Mar 25, 2026	35.09	35.58	34.92	35.38	35.38	1.75%	1,309,145
Mar 24, 2026	33.92	35.07	33.81	34.77	34.77	1.22%	1,154,177
Mar 23, 2026	33.47	34.59	33.33	34.35	34.35	3.18%	2,050,408
Mar 20, 2026	33.60	33.67	32.71	33.29	33.29	-1.04%	22,256,804
Mar 19, 2026	33.52	33.88	33.19	33.64	33.64	1.26%	1,858,432
Mar 18, 2026	34.03	34.50	33.06	33.22	33.22	-2.98%	2,085,825
Mar 17, 2026	33.91	34.61	33.89	34.24	34.24	1.00%	1,768,926
Mar 16, 2026	34.41	34.72	33.74	33.90	33.90	-1.05%	1,703,069
Mar 13, 2026	33.84	34.55	33.79	34.26	34.26	1.66%	1,757,228
Mar 12, 2026	32.81	34.00	32.77	33.70	33.70	1.17%	2,726,200
Mar 11, 2026	34.06	34.80	33.29	33.31	33.31	-2.37%	1,882,813
Mar 10, 2026	34.17	35.16	33.77	34.12	34.12	-0.38%	2,173,908
Mar 9, 2026	32.57	34.47	31.92	34.25	34.25	8.15%	4,398,540
Mar 6, 2026	31.42	31.85	31.00	31.67	31.67	-0.78%	1,560,685
Mar 5, 2026	32.02	32.41	31.86	31.92	31.92	-1.18%	1,171,649
Mar 4, 2026	32.66	32.94	32.04	32.30	32.30	-0.83%	1,402,718
Mar 3, 2026	32.20	32.82	31.59	32.57	32.57	0.56%	1,747,935
Mar 2, 2026	31.93	32.77	31.41	32.39	32.39	0.15%	1,747,889
Feb 27, 2026	33.80	34.18	32.18	32.34	32.34	-4.83%	3,097,753
Feb 26, 2026	34.12	34.49	33.87	33.98	33.98	0.35%	923,022
Feb 25, 2026	33.53	34.01	32.88	33.86	33.86	1.10%	948,464
Feb 24, 2026	33.23	33.71	32.91	33.49	33.49	0.15%	1,136,544
Feb 23, 2026	32.86	33.82	32.81	33.44	33.44	1.86%	1,172,576
Feb 20, 2026	34.18	34.41	32.80	32.83	32.83	-3.41%	1,450,534
Feb 19, 2026	36.20	37.91	33.85	33.99	33.99	-3.16%	1,604,574
Feb 18, 2026	34.81	36.04	34.68	35.10	35.10	1.01%	1,468,021
Feb 17, 2026	34.61	35.20	34.61	34.75	34.75	-0.06%	718,642
Feb 13, 2026	33.93	35.03	33.84	34.77	34.77	2.51%	793,987
Feb 12, 2026	34.48	34.83	33.83	33.92	33.92	-1.37%	765,739
Feb 11, 2026	35.51	35.68	34.35	34.39	34.39	-2.38%	704,202