Skip to main content
Laureate Education, Inc. (LAUR)
NASDAQ: LAUR · Real-Time Price · USD
18.36
+0.18 (0.99%)
At close: Dec 20, 2024, 4:00 PM
18.32
-0.04 (-0.22%)
After-hours: Dec 20, 2024, 4:02 PM EST

Laureate Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.8618.5117.8518.3618.360.99%2,168,995
Dec 19, 202418.1818.3318.1118.1818.181.00%525,497
Dec 18, 202418.3818.8917.9218.0018.00-4.15%1,050,347
Dec 17, 202418.8919.0718.7418.7818.78-1.05%573,254
Dec 16, 202418.9119.0818.7418.9818.980.26%634,735
Dec 13, 202418.9719.1618.9218.9318.93-0.89%398,838
Dec 12, 202419.2819.4519.0719.1019.10-0.93%565,157
Dec 11, 202418.8519.3518.7319.2819.282.99%753,413
Dec 10, 202418.4218.7818.2518.7218.721.79%526,037
Dec 9, 202418.4518.5618.2718.3918.39-0.49%494,907
Dec 6, 202418.7618.7618.2718.4818.48-1.02%471,984
Dec 5, 202418.8018.8918.6418.6718.67-0.64%461,543
Dec 4, 202418.6318.8818.6318.7918.790.21%1,149,648
Dec 3, 202418.9318.9618.6718.7518.75-0.42%707,775
Dec 2, 202419.0319.0418.7418.8318.83-0.89%697,032
Nov 29, 202418.8319.0818.8019.0019.000.37%334,375
Nov 27, 202419.1719.2218.8518.9318.93-1.05%567,230
Nov 26, 202419.5919.6219.0819.1319.13-2.94%722,218
Nov 25, 202419.5819.9819.5819.7119.710.97%996,163
Nov 22, 202419.3919.5819.3719.5219.521.30%595,721
Nov 21, 202418.9819.2918.8519.2719.272.07%753,775
Nov 20, 202418.6618.9318.5818.8818.880.59%631,480
Nov 19, 202418.5518.9018.5218.7718.770.54%553,851
Nov 18, 202418.6018.8218.4618.6718.670.86%570,725
Nov 15, 202418.1518.7318.1518.5118.511.15%819,653
Nov 14, 202418.5018.5818.1918.3018.30-1.03%806,494
Nov 13, 202418.6318.7418.4918.4918.490.16%479,005
Nov 12, 202418.7418.9518.4418.4618.46-1.49%572,148
Nov 11, 202418.8518.8918.5518.7418.74-0.27%454,439
Nov 8, 202418.6319.1218.6318.7918.790.27%783,859
Nov 7, 202418.0918.8418.0118.7418.743.14%1,371,752
Nov 6, 202418.4018.8717.9118.1718.172.95%1,589,980
Nov 5, 202417.3217.6917.2617.6517.652.02%1,068,908
Nov 4, 202416.8617.5516.8117.3017.302.37%675,826
Nov 1, 202417.1217.3316.7516.9016.90-1.63%591,529
Oct 31, 202418.0018.3917.0417.1817.1810.41%1,203,615
Oct 30, 202415.4415.7415.4015.5615.560.97%422,434
Oct 29, 202415.1815.4515.1815.4115.410.52%367,264
Oct 28, 202415.4615.5315.3115.3315.330.20%306,147
Oct 25, 202415.4215.4615.1515.3015.30-0.52%252,606
Oct 24, 202415.7615.8515.3415.3815.38-2.16%370,480
Oct 23, 202415.5415.8515.4015.7215.720.64%1,128,090
Oct 22, 202415.5415.6815.3615.6215.620.84%625,713
Oct 21, 202415.7915.8215.4715.4915.49-2.15%521,078
Oct 18, 202415.8016.0215.6515.8315.830.70%457,041
Oct 17, 202415.6215.7715.4515.7215.720.38%494,219
Oct 16, 202415.5415.8715.4615.6615.661.29%537,584
Oct 15, 202415.2015.6615.2015.4615.461.11%380,526
Oct 14, 202415.3315.5815.2015.2915.29-0.46%253,281
Oct 11, 202415.5815.7915.3615.3615.36-1.54%330,738
Oct 10, 202415.6015.6415.4315.6015.60-0.95%484,616
Oct 9, 202415.8116.1115.7415.7515.750.51%560,478
Oct 8, 202415.6615.8115.5715.6715.670.32%450,849
Oct 7, 202415.7015.7515.4915.6215.62-1.14%556,055
Oct 4, 202415.8315.8515.6715.8015.801.41%332,602
Oct 3, 202415.8715.9515.5615.5815.58-2.44%378,735
Oct 2, 202416.1616.2315.9415.9715.97-1.66%316,001
Oct 1, 202416.5616.6516.2016.2416.24-2.23%404,919
Sep 30, 202416.5916.7316.4016.6116.61-0.24%533,551
Sep 27, 202416.6516.9416.5916.6516.650.67%453,887
Sep 26, 202416.8416.9216.5216.5416.54-413,420
Sep 25, 202416.8216.8716.5316.5416.54-1.14%504,308
Sep 24, 202416.7816.8616.5516.7316.73-0.30%868,164
Sep 23, 202416.8716.9616.6316.7816.78-0.36%945,532
Sep 20, 202416.9217.0816.8116.8416.84-0.47%1,573,052
Sep 19, 202416.9716.9716.7016.9216.921.62%896,695
Sep 18, 202416.6716.9616.4616.6516.65-0.24%1,182,737
Sep 17, 202416.6816.8916.6116.6916.690.12%750,732
Sep 16, 202416.5617.0516.5016.6716.671.03%680,339
Sep 13, 202416.1216.6315.9016.5016.508.20%1,644,156
Sep 12, 202414.8215.2714.7715.2515.253.53%437,707
Sep 11, 202414.5314.8514.4914.7314.730.55%571,808
Sep 10, 202414.6114.6614.4514.6514.650.27%551,402
Sep 9, 202414.7914.8714.5414.6114.61-1.55%536,962
Sep 6, 202415.0815.1014.6814.8414.84-1.92%431,992
Sep 5, 202415.1515.4215.0015.1315.130.46%363,415
Sep 4, 202415.0615.2014.9615.0615.060.20%553,996
Sep 3, 202415.4315.4314.9715.0315.03-2.53%821,417
Aug 30, 202415.2915.4515.2015.4215.421.25%491,316
Aug 29, 202415.5515.6015.2215.2315.23-0.98%767,514
Aug 28, 202415.4015.5115.3515.3815.38-0.71%680,467
Aug 27, 202415.2315.5315.1815.4915.491.37%540,526
Aug 26, 202415.4915.5315.2415.2815.28-0.20%697,038
Aug 23, 202415.1215.5215.0615.3115.312.13%714,084
Aug 22, 202415.1315.1914.9614.9914.99-0.66%431,405
Aug 21, 202414.9515.1314.9215.0915.091.21%579,210
Aug 20, 202414.9415.0514.8614.9114.91-0.07%773,522
Aug 19, 202414.9214.9314.7314.9214.920.20%722,775
Aug 16, 202414.8615.0514.8614.8914.89-0.13%493,363
Aug 15, 202414.9415.0814.7714.9114.911.84%769,981
Aug 14, 202414.8914.9914.5414.6414.64-1.21%669,459
Aug 13, 202414.6614.9214.5714.8214.822.00%1,041,793
Aug 12, 202415.0015.0514.4914.5314.53-2.68%1,009,623
Aug 9, 202414.5814.9414.4814.9314.932.68%993,456
Aug 8, 202414.3814.5714.3014.5414.542.32%392,557
Aug 7, 202414.5514.6714.1814.2114.21-1.18%776,078
Aug 6, 202414.2414.4314.0814.3814.380.35%760,917
Aug 5, 202413.6814.6213.6014.3314.33-0.14%1,232,198
Aug 2, 202414.6114.6114.0114.3514.35-6.09%1,304,755
Aug 1, 202417.5317.6015.1215.2815.28-1.42%1,350,987