Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
25.05
-0.38 (-1.49%)
Mar 31, 2025, 2:25 PM EDT - Market open
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.09 | 25.26 | 24.84 | 24.89 | - | -2.12% | - |
| Mar 28, 2025 | 25.75 | 25.75 | 25.19 | 25.43 | 25.43 | -1.01% | 292,147 |
| Mar 27, 2025 | 25.21 | 25.74 | 25.05 | 25.69 | 25.69 | 1.74% | 265,867 |
| Mar 26, 2025 | 25.31 | 25.69 | 24.99 | 25.25 | 25.25 | 0.20% | 323,305 |
| Mar 25, 2025 | 24.95 | 25.37 | 24.81 | 25.20 | 25.20 | -0.36% | 345,998 |
| Mar 24, 2025 | 24.99 | 25.46 | 24.63 | 25.29 | 25.29 | 2.89% | 569,394 |
| Mar 21, 2025 | 24.39 | 24.79 | 24.08 | 24.58 | 24.58 | 0.41% | 3,755,844 |
| Mar 20, 2025 | 24.13 | 24.88 | 24.13 | 24.48 | 24.48 | -1.29% | 627,084 |
| Mar 19, 2025 | 24.16 | 24.94 | 24.16 | 24.80 | 24.80 | 2.14% | 590,378 |
| Mar 18, 2025 | 24.65 | 24.84 | 24.22 | 24.28 | 24.28 | -2.53% | 572,470 |
| Mar 17, 2025 | 24.54 | 25.02 | 24.31 | 24.91 | 24.91 | 1.26% | 615,426 |
| Mar 14, 2025 | 24.40 | 24.79 | 24.29 | 24.60 | 24.60 | 1.61% | 400,878 |
| Mar 13, 2025 | 24.29 | 24.36 | 23.87 | 24.21 | 24.21 | -0.53% | 499,558 |
| Mar 12, 2025 | 25.27 | 25.39 | 24.34 | 24.34 | 24.34 | -3.30% | 483,833 |
| Mar 11, 2025 | 25.36 | 25.76 | 25.14 | 25.17 | 25.17 | -0.63% | 646,297 |
| Mar 10, 2025 | 25.01 | 25.57 | 24.81 | 25.33 | 25.33 | 0.12% | 653,999 |
| Mar 7, 2025 | 24.89 | 25.50 | 23.92 | 25.30 | 25.30 | 1.48% | 760,562 |
| Mar 6, 2025 | 25.36 | 25.76 | 24.93 | 24.93 | 24.93 | -2.84% | 676,914 |
| Mar 5, 2025 | 25.73 | 26.25 | 25.64 | 25.66 | 25.66 | -0.54% | 794,030 |
| Mar 4, 2025 | 25.41 | 25.99 | 25.11 | 25.80 | 25.80 | 0.62% | 887,233 |
| Mar 3, 2025 | 25.72 | 26.02 | 25.51 | 25.64 | 25.64 | 0.16% | 604,338 |
| Feb 28, 2025 | 25.25 | 25.80 | 25.13 | 25.60 | 25.60 | 1.31% | 578,317 |
| Feb 27, 2025 | 25.85 | 26.02 | 25.23 | 25.27 | 25.14 | -2.39% | 499,507 |
| Feb 26, 2025 | 25.32 | 26.24 | 25.31 | 25.89 | 25.76 | 1.57% | 575,928 |
| Feb 25, 2025 | 26.17 | 26.29 | 25.47 | 25.49 | 25.36 | -2.41% | 567,867 |
| Feb 24, 2025 | 26.21 | 26.57 | 25.67 | 26.12 | 25.99 | 0.58% | 676,467 |
| Feb 21, 2025 | 27.39 | 27.78 | 25.93 | 25.97 | 25.84 | -4.42% | 674,367 |
| Feb 20, 2025 | 26.98 | 27.64 | 26.43 | 27.17 | 27.03 | 0.22% | 659,736 |
| Feb 19, 2025 | 28.80 | 29.84 | 27.08 | 27.11 | 26.97 | -5.90% | 956,790 |
| Feb 18, 2025 | 28.60 | 28.96 | 28.09 | 28.81 | 28.66 | 1.23% | 757,428 |
| Feb 14, 2025 | 28.45 | 28.64 | 28.13 | 28.46 | 28.32 | 0.57% | 454,219 |
| Feb 13, 2025 | 28.26 | 28.51 | 28.08 | 28.30 | 28.16 | 0.39% | 263,984 |
| Feb 12, 2025 | 28.03 | 28.39 | 27.92 | 28.19 | 28.05 | -0.70% | 251,239 |
| Feb 11, 2025 | 28.20 | 28.50 | 27.95 | 28.39 | 28.25 | -0.21% | 336,423 |
| Feb 10, 2025 | 28.42 | 28.55 | 28.02 | 28.45 | 28.31 | 0.11% | 350,462 |
| Feb 7, 2025 | 28.39 | 28.58 | 28.15 | 28.42 | 28.28 | 0.35% | 424,054 |
| Feb 6, 2025 | 29.20 | 29.21 | 27.75 | 28.32 | 28.18 | -2.85% | 458,516 |
| Feb 5, 2025 | 28.95 | 29.28 | 28.82 | 29.15 | 29.00 | 0.69% | 339,565 |
| Feb 4, 2025 | 28.48 | 28.97 | 28.19 | 28.95 | 28.80 | 1.01% | 287,125 |
| Feb 3, 2025 | 28.15 | 28.87 | 28.15 | 28.66 | 28.52 | -0.42% | 336,296 |
| Jan 31, 2025 | 28.74 | 28.92 | 28.40 | 28.78 | 28.64 | 0.45% | 380,793 |
| Jan 30, 2025 | 28.28 | 28.85 | 28.28 | 28.65 | 28.51 | 1.67% | 238,937 |
| Jan 29, 2025 | 28.49 | 28.58 | 28.03 | 28.18 | 28.04 | -0.88% | 305,072 |
| Jan 28, 2025 | 28.03 | 28.45 | 28.00 | 28.43 | 28.29 | 1.10% | 380,414 |
| Jan 27, 2025 | 28.30 | 28.87 | 28.03 | 28.12 | 27.98 | -0.67% | 426,580 |
| Jan 24, 2025 | 27.99 | 28.36 | 27.80 | 28.31 | 28.17 | 0.75% | 264,337 |
| Jan 23, 2025 | 27.78 | 28.30 | 27.75 | 28.10 | 27.96 | 1.01% | 436,128 |
| Jan 22, 2025 | 27.80 | 27.86 | 27.39 | 27.82 | 27.68 | -0.22% | 398,966 |
| Jan 21, 2025 | 27.55 | 28.17 | 27.55 | 27.88 | 27.74 | 0.76% | 512,864 |
| Jan 17, 2025 | 27.70 | 27.76 | 27.29 | 27.67 | 27.53 | 1.24% | 576,764 |