Laureate Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.39	32.76	31.93	32.12	32.12	-1.14%	1,038,031
May 14, 2026	32.93	33.17	32.45	32.49	32.49	-0.55%	1,001,610
May 13, 2026	32.74	32.86	32.19	32.67	32.67	-0.34%	959,004
May 12, 2026	32.87	33.16	32.45	32.78	32.78	0.24%	755,879
May 11, 2026	32.77	33.06	32.60	32.70	32.70	-0.34%	1,108,096
May 8, 2026	32.17	32.93	31.91	32.81	32.81	1.99%	944,447
May 7, 2026	32.67	32.67	31.99	32.17	32.17	-1.08%	1,329,950
May 6, 2026	32.63	32.90	32.41	32.52	32.52	0.68%	1,367,535
May 5, 2026	31.71	32.55	31.59	32.30	32.30	2.31%	1,244,950
May 4, 2026	31.23	32.15	31.00	31.57	31.57	1.06%	1,742,319
May 1, 2026	30.25	31.50	30.10	31.24	31.24	3.80%	2,457,870
Apr 30, 2026	30.74	31.03	28.70	30.10	30.10	-4.73%	2,322,820
Apr 29, 2026	31.17	31.83	31.09	31.59	31.59	0.67%	1,680,259
Apr 28, 2026	31.31	31.61	31.01	31.38	31.38	0.64%	1,421,104
Apr 27, 2026	31.05	31.68	30.92	31.18	31.18	0.61%	1,635,369
Apr 24, 2026	31.08	31.72	30.50	30.99	30.99	-0.83%	951,993
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%	858,275
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%	1,942,904
Apr 16, 2026	32.84	33.41	32.77	33.18	33.18	0.51%	1,517,499
Apr 15, 2026	33.10	33.30	32.75	33.01	33.01	-0.54%	1,402,120
Apr 14, 2026	33.31	33.64	33.06	33.19	33.19	-0.48%	915,916
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%	1,722,911
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%	1,129,356
Apr 2, 2026	34.64	35.01	33.32	33.56	33.56	-4.71%	1,721,679
Apr 1, 2026	34.85	35.71	34.56	35.22	35.22	1.09%	1,158,557
Mar 31, 2026	34.25	34.95	33.72	34.84	34.84	2.74%	1,584,546
Mar 30, 2026	34.93	34.94	33.57	33.91	33.91	-2.50%	1,265,426
Mar 27, 2026	35.18	36.09	34.69	34.78	34.78	-1.78%	1,163,474
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