Laureate Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	29.41	29.52	28.84	29.31	29.31	-0.20%	601,662
Oct 17, 2025	29.28	29.66	29.05	29.37	29.37	0.07%	819,992
Oct 16, 2025	29.67	29.91	29.21	29.35	29.35	-0.91%	827,634
Oct 15, 2025	29.80	30.38	29.58	29.62	29.62	-0.57%	863,661
Oct 14, 2025	29.31	29.83	28.93	29.79	29.79	1.74%	776,296
Oct 13, 2025	28.93	29.47	28.89	29.28	29.28	1.42%	878,650
Oct 10, 2025	28.98	29.32	28.82	28.87	28.87	-0.69%	731,223
Oct 9, 2025	29.40	29.54	28.87	29.07	29.07	-1.12%	915,609
Oct 8, 2025	29.53	29.57	29.09	29.40	29.40	-0.10%	900,663
Oct 7, 2025	29.86	30.00	28.91	29.43	29.43	-1.56%	1,080,031
Oct 6, 2025	29.54	30.19	29.22	29.90	29.90	1.37%	1,702,061
Oct 3, 2025	31.19	31.22	29.37	29.49	29.49	-5.45%	1,605,324
Oct 2, 2025	31.31	31.44	30.63	31.19	31.19	-0.22%	1,309,481
Oct 1, 2025	31.21	31.57	31.12	31.26	31.26	-0.89%	1,581,368
Sep 30, 2025	31.38	31.74	31.27	31.54	31.54	-0.10%	1,115,110
Sep 29, 2025	31.01	31.65	30.92	31.57	31.57	2.04%	1,722,472
Sep 26, 2025	30.76	31.20	30.60	30.94	30.94	1.05%	1,546,183
Sep 25, 2025	30.53	30.64	30.19	30.62	30.62	0.43%	1,391,087
Sep 24, 2025	30.72	30.78	30.34	30.49	30.49	-0.85%	1,389,148
Sep 23, 2025	30.71	31.07	30.58	30.75	30.75	-	1,107,519
Sep 22, 2025	30.14	30.82	29.95	30.75	30.75	2.88%	1,274,885
Sep 19, 2025	29.79	30.47	29.71	29.89	29.89	0.95%	2,133,946
Sep 18, 2025	29.60	29.77	29.28	29.61	29.61	-0.37%	1,217,371
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