Laureate Education, Inc. (LAUR)
NASDAQ: LAUR · Real-Time Price · USD
15.30
-0.08 (-0.52%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Laureate Education Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 15.76 | 15.85 | 15.34 | 15.38 | 15.38 | -2.16% | 370,480 |
Oct 23, 2024 | 15.54 | 15.85 | 15.40 | 15.72 | 15.72 | 0.64% | 1,128,090 |
Oct 22, 2024 | 15.54 | 15.68 | 15.36 | 15.62 | 15.62 | 0.84% | 625,713 |
Oct 21, 2024 | 15.79 | 15.82 | 15.47 | 15.49 | 15.49 | -2.15% | 521,078 |
Oct 18, 2024 | 15.80 | 16.02 | 15.65 | 15.83 | 15.83 | 0.70% | 457,041 |
Oct 17, 2024 | 15.62 | 15.77 | 15.45 | 15.72 | 15.72 | 0.38% | 494,219 |
Oct 16, 2024 | 15.54 | 15.87 | 15.46 | 15.66 | 15.66 | 1.29% | 537,584 |
Oct 15, 2024 | 15.20 | 15.66 | 15.20 | 15.46 | 15.46 | 1.11% | 380,526 |
Oct 14, 2024 | 15.33 | 15.58 | 15.20 | 15.29 | 15.29 | -0.46% | 253,281 |
Oct 11, 2024 | 15.58 | 15.79 | 15.36 | 15.36 | 15.36 | -1.54% | 330,738 |
Oct 10, 2024 | 15.60 | 15.64 | 15.43 | 15.60 | 15.60 | -0.95% | 484,616 |
Oct 9, 2024 | 15.81 | 16.11 | 15.74 | 15.75 | 15.75 | 0.51% | 560,478 |
Oct 8, 2024 | 15.66 | 15.81 | 15.57 | 15.67 | 15.67 | 0.32% | 450,849 |
Oct 7, 2024 | 15.70 | 15.75 | 15.49 | 15.62 | 15.62 | -1.14% | 556,055 |
Oct 4, 2024 | 15.83 | 15.85 | 15.67 | 15.80 | 15.80 | 1.41% | 332,602 |
Oct 3, 2024 | 15.87 | 15.95 | 15.56 | 15.58 | 15.58 | -2.44% | 378,735 |
Oct 2, 2024 | 16.16 | 16.23 | 15.94 | 15.97 | 15.97 | -1.66% | 316,001 |
Oct 1, 2024 | 16.56 | 16.65 | 16.20 | 16.24 | 16.24 | -2.23% | 404,919 |
Sep 30, 2024 | 16.59 | 16.73 | 16.40 | 16.61 | 16.61 | -0.24% | 533,551 |
Sep 27, 2024 | 16.65 | 16.94 | 16.59 | 16.65 | 16.65 | 0.67% | 453,887 |
Sep 26, 2024 | 16.84 | 16.92 | 16.52 | 16.54 | 16.54 | - | 413,420 |
Sep 25, 2024 | 16.82 | 16.87 | 16.53 | 16.54 | 16.54 | -1.14% | 504,308 |
Sep 24, 2024 | 16.78 | 16.86 | 16.55 | 16.73 | 16.73 | -0.30% | 868,164 |
Sep 23, 2024 | 16.87 | 16.96 | 16.63 | 16.78 | 16.78 | -0.36% | 945,532 |
Sep 20, 2024 | 16.92 | 17.08 | 16.81 | 16.84 | 16.84 | -0.47% | 1,573,052 |
Sep 19, 2024 | 16.97 | 16.97 | 16.70 | 16.92 | 16.92 | 1.62% | 896,695 |
Sep 18, 2024 | 16.67 | 16.96 | 16.46 | 16.65 | 16.65 | -0.24% | 1,182,737 |
Sep 17, 2024 | 16.68 | 16.89 | 16.61 | 16.69 | 16.69 | 0.12% | 750,732 |
Sep 16, 2024 | 16.56 | 17.05 | 16.50 | 16.67 | 16.67 | 1.03% | 680,339 |
Sep 13, 2024 | 16.12 | 16.63 | 15.90 | 16.50 | 16.50 | 8.20% | 1,644,156 |
Sep 12, 2024 | 14.82 | 15.27 | 14.77 | 15.25 | 15.25 | 3.53% | 437,707 |
Sep 11, 2024 | 14.53 | 14.85 | 14.49 | 14.73 | 14.73 | 0.55% | 571,808 |
Sep 10, 2024 | 14.61 | 14.66 | 14.45 | 14.65 | 14.65 | 0.27% | 551,402 |
Sep 9, 2024 | 14.79 | 14.87 | 14.54 | 14.61 | 14.61 | -1.55% | 536,962 |
Sep 6, 2024 | 15.08 | 15.10 | 14.68 | 14.84 | 14.84 | -1.92% | 431,992 |
Sep 5, 2024 | 15.15 | 15.42 | 15.00 | 15.13 | 15.13 | 0.46% | 363,415 |
Sep 4, 2024 | 15.06 | 15.20 | 14.96 | 15.06 | 15.06 | 0.20% | 553,996 |
Sep 3, 2024 | 15.43 | 15.43 | 14.97 | 15.03 | 15.03 | -2.53% | 821,417 |
Aug 30, 2024 | 15.29 | 15.45 | 15.20 | 15.42 | 15.42 | 1.25% | 491,316 |
Aug 29, 2024 | 15.55 | 15.60 | 15.22 | 15.23 | 15.23 | -0.98% | 767,514 |
Aug 28, 2024 | 15.40 | 15.51 | 15.35 | 15.38 | 15.38 | -0.71% | 680,467 |
Aug 27, 2024 | 15.23 | 15.53 | 15.18 | 15.49 | 15.49 | 1.37% | 540,526 |
Aug 26, 2024 | 15.49 | 15.53 | 15.24 | 15.28 | 15.28 | -0.20% | 697,038 |
Aug 23, 2024 | 15.12 | 15.52 | 15.06 | 15.31 | 15.31 | 2.13% | 714,084 |
Aug 22, 2024 | 15.13 | 15.19 | 14.96 | 14.99 | 14.99 | -0.66% | 431,405 |
Aug 21, 2024 | 14.95 | 15.13 | 14.92 | 15.09 | 15.09 | 1.21% | 579,210 |
Aug 20, 2024 | 14.94 | 15.05 | 14.86 | 14.91 | 14.91 | -0.07% | 773,522 |
Aug 19, 2024 | 14.92 | 14.93 | 14.73 | 14.92 | 14.92 | 0.20% | 722,775 |
Aug 16, 2024 | 14.86 | 15.05 | 14.86 | 14.89 | 14.89 | -0.13% | 493,363 |
Aug 15, 2024 | 14.94 | 15.08 | 14.77 | 14.91 | 14.91 | 1.84% | 769,981 |
Aug 14, 2024 | 14.89 | 14.99 | 14.54 | 14.64 | 14.64 | -1.21% | 669,459 |
Aug 13, 2024 | 14.66 | 14.92 | 14.57 | 14.82 | 14.82 | 2.00% | 1,041,793 |
Aug 12, 2024 | 15.00 | 15.05 | 14.49 | 14.53 | 14.53 | -2.68% | 1,009,623 |
Aug 9, 2024 | 14.58 | 14.94 | 14.48 | 14.93 | 14.93 | 2.68% | 993,456 |
Aug 8, 2024 | 14.38 | 14.57 | 14.30 | 14.54 | 14.54 | 2.32% | 392,557 |
Aug 7, 2024 | 14.55 | 14.67 | 14.18 | 14.21 | 14.21 | -1.18% | 776,078 |
Aug 6, 2024 | 14.24 | 14.43 | 14.08 | 14.38 | 14.38 | 0.35% | 760,917 |
Aug 5, 2024 | 13.68 | 14.62 | 13.60 | 14.33 | 14.33 | -0.14% | 1,232,198 |
Aug 2, 2024 | 14.61 | 14.61 | 14.01 | 14.35 | 14.35 | -6.09% | 1,304,755 |
Aug 1, 2024 | 17.53 | 17.60 | 15.12 | 15.28 | 15.28 | -1.42% | 1,350,987 |
Jul 31, 2024 | 15.58 | 15.74 | 15.37 | 15.50 | 15.50 | -0.45% | 1,666,221 |
Jul 30, 2024 | 14.97 | 15.67 | 14.97 | 15.57 | 15.57 | 3.94% | 1,306,643 |
Jul 29, 2024 | 14.60 | 15.00 | 14.54 | 14.98 | 14.98 | 3.45% | 1,031,551 |
Jul 26, 2024 | 14.90 | 15.05 | 14.41 | 14.48 | 14.48 | -6.40% | 1,296,760 |
Jul 25, 2024 | 15.46 | 15.77 | 15.30 | 15.47 | 15.47 | 0.65% | 1,085,594 |
Jul 24, 2024 | 15.43 | 15.64 | 15.31 | 15.37 | 15.37 | -0.52% | 906,692 |
Jul 23, 2024 | 14.98 | 15.57 | 14.88 | 15.45 | 15.45 | 3.00% | 801,271 |
Jul 22, 2024 | 14.91 | 15.46 | 14.76 | 15.00 | 15.00 | 0.74% | 535,003 |
Jul 19, 2024 | 15.22 | 15.31 | 14.87 | 14.89 | 14.89 | -1.72% | 590,783 |
Jul 18, 2024 | 15.35 | 15.60 | 15.14 | 15.15 | 15.15 | -2.32% | 576,539 |
Jul 17, 2024 | 15.66 | 15.88 | 15.44 | 15.51 | 15.51 | -1.15% | 860,624 |
Jul 16, 2024 | 15.52 | 15.83 | 15.52 | 15.69 | 15.69 | 1.69% | 1,286,590 |
Jul 15, 2024 | 15.36 | 15.66 | 15.27 | 15.43 | 15.43 | 1.78% | 853,516 |
Jul 12, 2024 | 15.25 | 15.35 | 15.15 | 15.16 | 15.16 | 0.66% | 514,041 |
Jul 11, 2024 | 15.00 | 15.13 | 14.87 | 15.06 | 15.06 | 2.31% | 607,025 |
Jul 10, 2024 | 14.65 | 14.73 | 14.53 | 14.72 | 14.72 | 0.96% | 479,127 |
Jul 9, 2024 | 14.55 | 14.74 | 14.55 | 14.58 | 14.58 | -0.48% | 583,513 |
Jul 8, 2024 | 14.66 | 14.95 | 14.57 | 14.65 | 14.65 | 0.76% | 784,106 |
Jul 5, 2024 | 14.50 | 14.62 | 14.35 | 14.54 | 14.54 | 0.62% | 586,016 |
Jul 3, 2024 | 14.61 | 14.61 | 14.44 | 14.45 | 14.45 | -0.48% | 312,066 |
Jul 2, 2024 | 14.60 | 14.72 | 14.50 | 14.52 | 14.52 | -0.21% | 598,474 |
Jul 1, 2024 | 14.88 | 14.91 | 14.31 | 14.55 | 14.55 | -2.61% | 837,924 |
Jun 28, 2024 | 14.39 | 14.97 | 14.39 | 14.94 | 14.94 | 4.70% | 3,667,089 |
Jun 27, 2024 | 14.30 | 14.33 | 14.21 | 14.27 | 14.27 | 0.42% | 396,489 |
Jun 26, 2024 | 14.06 | 14.26 | 13.90 | 14.21 | 14.21 | 0.14% | 587,428 |
Jun 25, 2024 | 14.16 | 14.26 | 14.10 | 14.19 | 14.19 | -0.35% | 495,914 |
Jun 24, 2024 | 14.02 | 14.37 | 14.02 | 14.24 | 14.24 | 1.86% | 534,546 |
Jun 21, 2024 | 13.99 | 14.19 | 13.97 | 13.98 | 13.98 | -0.43% | 1,206,986 |
Jun 20, 2024 | 14.23 | 14.33 | 13.91 | 14.04 | 14.04 | -1.40% | 773,422 |
Jun 18, 2024 | 14.25 | 14.42 | 14.16 | 14.24 | 14.24 | 0.28% | 601,629 |
Jun 17, 2024 | 14.12 | 14.31 | 14.04 | 14.20 | 14.20 | 0.71% | 615,097 |
Jun 14, 2024 | 14.04 | 14.19 | 13.98 | 14.10 | 14.10 | -1.33% | 598,300 |
Jun 13, 2024 | 14.48 | 14.54 | 14.17 | 14.29 | 14.29 | -1.38% | 636,767 |
Jun 12, 2024 | 14.86 | 14.90 | 14.49 | 14.49 | 14.49 | -0.82% | 509,923 |
Jun 11, 2024 | 14.58 | 14.81 | 14.58 | 14.61 | 14.61 | -0.61% | 694,495 |
Jun 10, 2024 | 14.67 | 15.19 | 14.54 | 14.70 | 14.70 | 0.20% | 432,768 |
Jun 7, 2024 | 15.00 | 15.05 | 14.65 | 14.67 | 14.67 | -3.04% | 775,511 |
Jun 6, 2024 | 15.19 | 15.32 | 15.08 | 15.13 | 15.13 | -0.46% | 814,093 |
Jun 5, 2024 | 15.05 | 15.24 | 14.75 | 15.20 | 15.20 | 1.67% | 610,373 |
Jun 4, 2024 | 15.39 | 15.49 | 14.85 | 14.95 | 14.95 | -3.55% | 933,861 |