Laureate Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.87	34.00	33.61	33.67	33.67	-0.80%	725,075
Dec 30, 2025	33.95	34.08	33.83	33.94	33.94	0.24%	521,420
Dec 29, 2025	34.08	34.10	33.77	33.86	33.86	-1.43%	610,219
Dec 26, 2025	33.84	34.37	33.65	34.35	34.35	1.51%	542,462
Dec 24, 2025	33.35	34.02	33.22	33.84	33.84	1.20%	321,948
Dec 23, 2025	34.00	34.29	33.36	33.44	33.44	-1.18%	1,049,783
Dec 22, 2025	33.81	34.15	33.79	33.84	33.84	0.03%	1,144,341
Dec 19, 2025	33.41	34.08	33.41	33.83	33.83	1.08%	1,813,038
Dec 18, 2025	33.40	33.94	33.25	33.47	33.47	1.00%	1,361,436
Dec 17, 2025	33.62	33.73	33.02	33.14	33.14	-1.25%	2,586,420
Dec 16, 2025	32.69	33.81	32.33	33.56	33.56	2.63%	1,983,858
Dec 15, 2025	32.45	32.88	32.21	32.70	32.70	1.74%	1,087,475
Dec 12, 2025	32.80	33.00	32.13	32.14	32.14	-1.65%	1,468,992
Dec 11, 2025	31.53	33.03	31.26	32.68	32.68	3.84%	1,363,666
Dec 10, 2025	31.00	32.05	30.86	31.47	31.47	3.86%	1,915,117
Dec 9, 2025	30.00	30.36	29.84	30.30	30.30	1.07%	1,040,871
Dec 8, 2025	31.00	31.09	29.86	29.98	29.98	-3.41%	1,175,408
Dec 5, 2025	31.07	31.29	30.92	31.04	31.04	-0.13%	899,175
Dec 4, 2025	30.93	31.53	30.93	31.08	31.08	0.48%	1,171,067
Dec 3, 2025	31.32	31.43	30.91	30.93	30.93	-0.99%	1,353,103
Dec 2, 2025	31.26	31.57	30.97	31.24	31.24	0.32%	912,468
Dec 1, 2025	30.73	31.47	30.50	31.14	31.14	0.78%	1,383,953
Nov 28, 2025	30.95	31.12	30.72	30.90	30.90	0.39%	499,012
Nov 26, 2025	30.16	30.85	30.16	30.78	30.78	1.89%	903,306
Nov 25, 2025	30.45	30.83	30.15	30.21	30.21	0.60%	1,111,277
Nov 24, 2025	30.12	30.45	29.76	30.03	30.03	0.30%	1,310,088
Nov 21, 2025	29.71	30.65	29.49	29.94	29.94	0.84%	1,235,745
Nov 20, 2025	30.24	30.87	29.58	29.69	29.69	-1.72%	1,103,620
Nov 19, 2025	30.66	30.73	30.07	30.21	30.21	-0.20%	1,164,433
Nov 18, 2025	29.95	30.55	29.81	30.27	30.27	1.22%	773,244
Nov 17, 2025	30.01	30.38	29.77	29.91	29.91	-0.75%	1,183,612
Nov 14, 2025	26.41	30.41	24.98	30.13	30.13	-1.02%	1,482,599
Nov 13, 2025	31.21	31.35	29.97	30.44	30.44	-2.22%	1,671,985
Nov 12, 2025	31.05	32.09	29.48	31.13	31.13	-0.03%	2,163,269
Nov 11, 2025	31.14	31.88	31.00	31.14	31.14	-0.03%	1,816,339
Nov 10, 2025	30.59	31.44	30.29	31.15	31.15	2.50%	1,202,387
Nov 7, 2025	30.30	30.84	30.19	30.39	30.39	-0.20%	990,388
Nov 6, 2025	30.74	31.00	30.36	30.45	30.45	-0.94%	1,128,128
Nov 5, 2025	29.85	30.82	29.79	30.74	30.74	3.64%	1,148,006
Nov 4, 2025	29.00	30.19	28.86	29.66	29.66	1.30%	1,226,335
Nov 3, 2025	29.56	29.77	29.16	29.28	29.28	0.86%	1,686,916
Oct 31, 2025	31.70	31.73	28.90	29.03	29.03	-8.68%	2,159,014
Oct 30, 2025	29.99	32.42	29.90	31.79	31.79	10.08%	1,930,952
Oct 29, 2025	29.60	29.74	28.57	28.88	28.88	-3.22%	1,632,743
Oct 28, 2025	29.82	29.99	29.57	29.84	29.84	-0.23%	595,329
Oct 27, 2025	29.84	30.33	29.74	29.91	29.91	0.23%	887,597
Oct 24, 2025	29.78	30.48	29.78	29.84	29.84	0.20%	784,497
Oct 23, 2025	29.74	29.98	29.38	29.78	29.78	0.78%	1,066,687
Oct 22, 2025	29.69	29.94	29.24	29.55	29.55	0.10%	965,976
Oct 21, 2025	29.20	29.57	29.00	29.52	29.52	0.72%	681,049