Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
34.81
-0.28 (-0.80%)
At close: Oct 16, 2025, 4:00 PM EDT
34.81
0.00 (0.00%)
Pre-market: Oct 17, 2025, 8:02 AM EDT
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 35.01 | 35.38 | 34.55 | 34.81 | 34.81 | -0.80% | 410,167 |
| Oct 15, 2025 | 34.77 | 35.76 | 34.59 | 35.09 | 35.09 | 0.54% | 453,254 |
| Oct 14, 2025 | 34.30 | 35.11 | 34.28 | 34.90 | 34.90 | 1.16% | 395,269 |
| Oct 13, 2025 | 34.72 | 34.95 | 34.35 | 34.50 | 34.50 | -0.35% | 282,179 |
| Oct 10, 2025 | 34.85 | 35.03 | 34.29 | 34.62 | 34.62 | -0.52% | 278,540 |
| Oct 9, 2025 | 35.07 | 35.28 | 34.77 | 34.80 | 34.80 | -0.85% | 392,867 |
| Oct 8, 2025 | 34.77 | 35.18 | 34.60 | 35.10 | 35.10 | 1.36% | 333,488 |
| Oct 7, 2025 | 35.83 | 35.93 | 34.29 | 34.63 | 34.63 | -3.56% | 636,642 |
| Oct 6, 2025 | 36.51 | 36.89 | 35.78 | 35.91 | 35.91 | -1.89% | 615,475 |
| Oct 3, 2025 | 37.15 | 37.62 | 36.51 | 36.60 | 36.60 | -1.48% | 371,923 |
| Oct 2, 2025 | 37.13 | 37.44 | 36.66 | 37.15 | 37.15 | -0.05% | 359,336 |
| Oct 1, 2025 | 37.69 | 38.03 | 37.02 | 37.17 | 37.17 | -1.30% | 467,604 |
| Sep 30, 2025 | 37.41 | 37.70 | 36.97 | 37.66 | 37.66 | 0.35% | 573,245 |
| Sep 29, 2025 | 37.05 | 37.88 | 36.98 | 37.53 | 37.53 | 1.43% | 499,089 |
| Sep 26, 2025 | 36.55 | 37.13 | 36.50 | 37.00 | 37.00 | 1.15% | 329,760 |
| Sep 25, 2025 | 35.96 | 36.60 | 35.81 | 36.58 | 36.58 | 1.98% | 360,082 |
| Sep 24, 2025 | 35.74 | 36.18 | 35.46 | 35.87 | 35.87 | 0.53% | 433,284 |
| Sep 23, 2025 | 35.82 | 36.02 | 35.59 | 35.68 | 35.68 | -0.56% | 429,351 |
| Sep 22, 2025 | 35.11 | 35.95 | 34.86 | 35.88 | 35.88 | 2.69% | 603,513 |
| Sep 19, 2025 | 35.77 | 35.90 | 34.87 | 34.94 | 34.94 | -1.72% | 1,676,319 |
| Sep 18, 2025 | 35.30 | 35.78 | 35.07 | 35.55 | 35.55 | 0.65% | 572,307 |
| Sep 17, 2025 | 35.04 | 35.63 | 34.95 | 35.32 | 35.32 | 0.54% | 450,779 |
| Sep 16, 2025 | 34.64 | 35.40 | 34.20 | 35.13 | 35.13 | 0.52% | 496,565 |
| Sep 15, 2025 | 34.79 | 35.13 | 34.21 | 34.95 | 34.95 | 0.34% | 534,562 |
| Sep 12, 2025 | 34.63 | 35.15 | 34.39 | 34.83 | 34.83 | 0.17% | 523,726 |
| Sep 11, 2025 | 33.42 | 34.85 | 33.30 | 34.77 | 34.77 | 4.35% | 487,996 |
| Sep 10, 2025 | 33.37 | 33.43 | 32.68 | 33.32 | 33.32 | -0.09% | 506,394 |
| Sep 9, 2025 | 33.50 | 33.57 | 33.11 | 33.35 | 33.35 | -0.42% | 468,305 |
| Sep 8, 2025 | 32.96 | 33.53 | 32.59 | 33.49 | 33.49 | 1.73% | 393,000 |
| Sep 5, 2025 | 32.88 | 33.24 | 32.38 | 32.92 | 32.92 | 0.12% | 474,539 |
| Sep 4, 2025 | 33.03 | 33.28 | 32.70 | 32.88 | 32.88 | -0.06% | 440,976 |
| Sep 3, 2025 | 32.65 | 33.10 | 32.65 | 32.90 | 32.90 | 0.27% | 526,969 |
| Sep 2, 2025 | 32.57 | 32.87 | 32.53 | 32.81 | 32.81 | 0.21% | 459,485 |
| Aug 29, 2025 | 32.95 | 32.96 | 32.49 | 32.74 | 32.59 | -0.33% | 520,602 |
| Aug 28, 2025 | 32.82 | 33.05 | 32.52 | 32.85 | 32.70 | - | 458,010 |
| Aug 27, 2025 | 32.51 | 33.15 | 32.31 | 32.85 | 32.70 | 0.77% | 588,449 |
| Aug 26, 2025 | 32.88 | 32.92 | 32.41 | 32.60 | 32.45 | -1.39% | 479,049 |
| Aug 25, 2025 | 33.37 | 33.60 | 32.86 | 33.06 | 32.91 | -0.93% | 576,318 |
| Aug 22, 2025 | 33.00 | 33.87 | 32.60 | 33.37 | 33.22 | 1.77% | 852,655 |
| Aug 21, 2025 | 32.38 | 32.86 | 32.38 | 32.79 | 32.64 | 1.39% | 582,564 |
| Aug 20, 2025 | 32.50 | 32.60 | 32.05 | 32.34 | 32.19 | -0.43% | 516,378 |
| Aug 19, 2025 | 31.87 | 32.50 | 31.77 | 32.48 | 32.33 | 1.91% | 532,637 |
| Aug 18, 2025 | 31.71 | 32.03 | 31.50 | 31.87 | 31.73 | 0.25% | 564,788 |
| Aug 15, 2025 | 32.01 | 32.01 | 31.48 | 31.79 | 31.65 | -0.47% | 685,975 |
| Aug 14, 2025 | 32.05 | 32.28 | 31.57 | 31.94 | 31.80 | -0.47% | 546,778 |
| Aug 13, 2025 | 32.10 | 32.42 | 31.60 | 32.09 | 31.94 | 0.38% | 706,453 |
| Aug 12, 2025 | 30.90 | 32.06 | 30.49 | 31.97 | 31.83 | 3.43% | 817,047 |
| Aug 11, 2025 | 31.13 | 31.64 | 30.70 | 30.91 | 30.77 | -1.06% | 859,139 |
| Aug 8, 2025 | 30.83 | 31.41 | 30.36 | 31.24 | 31.10 | 1.23% | 836,939 |
| Aug 7, 2025 | 31.22 | 31.32 | 30.22 | 30.86 | 30.72 | -1.34% | 1,054,004 |