Skip to main content
Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
26.84
+0.41 (1.53%)
Nov 21, 2024, 2:42 PM EST - Market open

Perdoceo Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.5026.5526.1426.4326.430.11%582,010
Nov 19, 202426.6926.6926.3226.4026.40-1.53%328,295
Nov 18, 202426.4926.9126.4226.8126.810.98%293,990
Nov 15, 202426.4826.7226.1526.5526.550.95%404,645
Nov 14, 202427.9628.3625.9626.3026.30-5.94%585,334
Nov 13, 202426.0029.4725.7527.9627.9612.42%970,992
Nov 12, 202425.3125.5224.8524.8724.87-2.20%491,599
Nov 11, 202425.1025.6024.9525.4325.432.01%589,550
Nov 8, 202424.8025.2924.6924.9324.930.69%443,647
Nov 7, 202424.7424.9624.2424.7624.760.04%458,524
Nov 6, 202423.3025.1223.2824.7524.7511.29%722,696
Nov 5, 202421.8922.3721.8922.2422.241.18%346,630
Nov 4, 202421.9322.3121.8121.9821.98-0.23%244,783
Nov 1, 202422.3522.4421.9322.0322.03-1.43%318,845
Oct 31, 202422.4322.9722.3522.3522.35-0.09%330,249
Oct 30, 202422.0122.6421.9822.3722.371.68%285,979
Oct 29, 202421.4022.0221.4022.0022.002.14%252,119
Oct 28, 202421.3321.6221.3321.5421.541.75%281,815
Oct 25, 202421.2721.4720.9721.1721.17-0.47%263,247
Oct 24, 202421.4321.5021.1321.2721.27-0.51%312,555
Oct 23, 202420.8021.4020.7621.3821.382.59%305,733
Oct 22, 202420.6020.8720.5820.8420.841.12%297,253
Oct 21, 202421.1621.1720.5520.6120.61-2.28%319,698
Oct 18, 202421.4121.4121.0421.0921.09-1.49%391,558
Oct 17, 202421.4721.5020.9721.4121.410.09%445,190
Oct 16, 202421.3021.6021.3021.3921.390.42%263,352
Oct 15, 202421.4021.7321.2821.3021.30-0.51%343,838
Oct 14, 202421.0521.4920.9121.4121.411.52%241,003
Oct 11, 202420.7721.1720.7721.0921.091.44%229,090
Oct 10, 202421.0021.0020.6620.7920.79-2.03%229,966
Oct 9, 202421.2621.4321.0821.2221.22-0.14%185,885
Oct 8, 202421.3721.3921.1621.2521.25-0.47%178,164
Oct 7, 202421.5121.5221.2121.3521.35-1.07%244,202
Oct 4, 202421.2821.7821.2721.5821.582.76%342,126
Oct 3, 202421.1121.3620.8821.0021.00-1.22%248,642
Oct 2, 202421.5321.7521.1721.2621.26-1.62%406,518
Oct 1, 202422.2522.2521.4621.6121.61-2.83%563,861
Sep 30, 202422.0622.3322.0322.2422.240.32%287,396
Sep 27, 202422.0722.4821.9922.1722.171.51%219,658
Sep 26, 202422.1322.2721.8421.8421.84-0.32%298,563
Sep 25, 202422.0622.2521.7921.9121.91-0.36%304,010
Sep 24, 202422.0022.1721.7521.9921.99-0.14%252,921
Sep 23, 202422.4222.5121.9022.0222.02-0.94%333,154
Sep 20, 202422.2022.6422.0122.2322.23-0.54%2,494,424
Sep 19, 202422.2522.3621.8422.3522.352.01%284,119
Sep 18, 202421.8722.1621.6721.9121.91-0.05%381,075
Sep 17, 202422.3722.5721.9121.9221.92-1.35%416,071
Sep 16, 202422.3222.7022.1622.2222.220.23%460,508
Sep 13, 202421.8222.3021.7322.1722.172.12%388,222
Sep 12, 202421.3621.7421.2321.7121.712.41%408,952
Sep 11, 202421.2021.2720.6421.2021.20-0.52%381,509
Sep 10, 202421.1321.3420.9121.3121.310.85%476,569
Sep 9, 202421.2021.3120.8121.1321.13-0.94%643,312
Sep 6, 202421.8621.9521.2521.3321.33-2.11%303,385
Sep 5, 202421.9822.1921.6821.7921.79-0.82%373,862
Sep 4, 202421.7222.2921.6421.9721.971.38%327,706
Sep 3, 202422.2122.3921.6121.6721.67-3.43%579,748
Aug 30, 202422.5422.7522.1922.4422.44-0.22%276,150
Aug 29, 202422.7222.8222.2322.4922.36-0.18%387,814
Aug 28, 202422.4722.6722.0422.5322.400.49%281,472
Aug 27, 202422.6222.7122.4022.4222.29-1.41%285,909
Aug 26, 202423.0823.1922.7022.7422.61-0.61%380,540
Aug 23, 202422.3623.2422.3622.8822.750.04%521,565
Aug 22, 202422.7523.0422.6222.8722.740.31%664,229
Aug 21, 202422.5722.9422.4622.8022.671.42%251,212
Aug 20, 202422.8622.9122.3322.4822.35-1.19%274,614
Aug 19, 202422.7322.9822.6722.7522.62-0.39%254,743
Aug 16, 202422.7923.1122.6622.8422.710.31%179,967
Aug 15, 202422.9423.0822.6722.7722.640.80%259,723
Aug 14, 202422.6322.7222.3222.5922.460.31%209,304
Aug 13, 202422.6122.6922.3422.5222.390.63%241,291
Aug 12, 202422.4522.5822.1722.3822.25-0.75%266,731
Aug 9, 202422.6722.9922.2222.5522.42-1.01%289,373
Aug 8, 202422.3622.7922.2522.7822.653.40%374,246
Aug 7, 202423.1323.4121.9022.0321.90-4.01%355,972
Aug 6, 202422.9123.4722.6522.9522.82-0.04%423,980
Aug 5, 202422.6223.0022.0022.9622.83-4.21%532,849
Aug 2, 202423.8424.2023.4423.9723.83-2.52%418,424
Aug 1, 202425.6226.4024.1524.5924.45-0.81%613,563
Jul 31, 202425.1925.2824.5724.7924.65-1.82%535,444
Jul 30, 202425.0025.3524.7525.2525.111.86%387,911
Jul 29, 202424.9025.0524.5324.7924.65-312,370
Jul 26, 202424.6625.0224.4024.7924.652.44%426,849
Jul 25, 202424.1224.5124.0024.2024.060.62%385,973
Jul 24, 202423.9624.5223.7924.0523.91-0.04%401,604
Jul 23, 202423.7324.3523.4324.0623.921.05%471,926
Jul 22, 202423.5123.8323.1823.8123.671.49%385,327
Jul 19, 202423.5523.8223.4323.4623.33-0.26%310,134
Jul 18, 202423.2123.8123.2123.5223.390.77%471,294
Jul 17, 202423.2123.9023.1723.3423.210.56%491,565
Jul 16, 202422.2623.3722.2223.2123.085.45%600,842
Jul 15, 202421.9422.3721.7622.0121.881.43%537,009
Jul 12, 202421.8021.9721.6821.7021.580.79%417,055
Jul 11, 202421.3321.6821.2321.5321.412.92%306,534
Jul 10, 202421.0421.0720.7020.9220.80-0.14%242,808
Jul 9, 202421.3921.4220.8820.9520.83-2.29%306,651
Jul 8, 202421.5221.6221.3521.4421.320.37%412,687
Jul 5, 202421.2621.6421.2621.3621.240.28%263,550
Jul 3, 202421.2221.3621.0621.3021.180.90%168,582
Jul 2, 202420.7521.2220.7421.1120.991.59%453,738