Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
27.91
+0.11 (0.38%)
At close: Nov 28, 2025, 1:00 PM EST
27.41
-0.50 (-1.77%)
After-hours: Nov 28, 2025, 4:47 PM EST
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.80 | 28.38 | 27.56 | 27.96 | 27.96 | 0.04% | 487,008 |
| Nov 26, 2025 | 27.92 | 28.38 | 27.78 | 27.95 | 27.80 | 0.11% | 1,055,389 |
| Nov 25, 2025 | 27.70 | 28.45 | 27.64 | 27.92 | 27.77 | 1.86% | 1,231,503 |
| Nov 24, 2025 | 28.75 | 29.33 | 26.66 | 27.41 | 27.26 | -4.79% | 1,578,428 |
| Nov 21, 2025 | 29.17 | 29.38 | 28.48 | 28.79 | 28.64 | -1.29% | 1,098,565 |
| Nov 20, 2025 | 29.75 | 30.05 | 29.15 | 29.17 | 29.01 | -1.24% | 804,130 |
| Nov 19, 2025 | 29.64 | 29.82 | 29.22 | 29.53 | 29.37 | -0.37% | 674,480 |
| Nov 18, 2025 | 30.15 | 31.04 | 29.41 | 29.64 | 29.48 | -1.63% | 971,664 |
| Nov 17, 2025 | 30.68 | 31.17 | 29.86 | 30.13 | 29.97 | -3.18% | 1,070,382 |
| Nov 14, 2025 | 31.06 | 31.51 | 30.82 | 31.12 | 30.95 | -0.35% | 523,247 |
| Nov 13, 2025 | 31.30 | 31.45 | 30.68 | 31.23 | 31.06 | -0.19% | 971,886 |
| Nov 12, 2025 | 31.42 | 31.68 | 31.19 | 31.29 | 31.12 | -0.76% | 646,207 |
| Nov 11, 2025 | 30.69 | 31.63 | 30.64 | 31.53 | 31.36 | 2.74% | 577,294 |
| Nov 10, 2025 | 30.21 | 31.10 | 29.90 | 30.69 | 30.53 | 1.86% | 708,784 |
| Nov 7, 2025 | 30.00 | 31.10 | 29.65 | 30.13 | 29.97 | 1.14% | 1,050,438 |
| Nov 6, 2025 | 29.57 | 30.57 | 29.31 | 29.79 | 29.63 | -2.01% | 1,143,131 |
| Nov 5, 2025 | 33.00 | 33.69 | 29.25 | 30.40 | 30.24 | -1.97% | 1,015,313 |
| Nov 4, 2025 | 31.02 | 31.51 | 30.47 | 31.01 | 30.84 | 0.39% | 999,368 |
| Nov 3, 2025 | 31.87 | 31.93 | 30.52 | 30.89 | 30.72 | -2.74% | 990,916 |
| Oct 31, 2025 | 35.05 | 35.05 | 31.49 | 31.76 | 31.59 | -10.00% | 1,156,185 |
| Oct 30, 2025 | 34.99 | 35.87 | 34.85 | 35.29 | 35.10 | 1.88% | 528,025 |
| Oct 29, 2025 | 36.36 | 36.36 | 34.30 | 34.64 | 34.45 | -5.59% | 615,500 |
| Oct 28, 2025 | 36.88 | 37.09 | 36.40 | 36.69 | 36.49 | -0.92% | 261,945 |
| Oct 27, 2025 | 36.41 | 37.22 | 36.41 | 37.03 | 36.83 | 0.41% | 621,630 |
| Oct 24, 2025 | 36.83 | 37.15 | 36.63 | 36.88 | 36.68 | 0.14% | 250,676 |
| Oct 23, 2025 | 36.45 | 37.02 | 36.18 | 36.83 | 36.63 | 1.01% | 239,657 |
| Oct 22, 2025 | 36.58 | 36.92 | 36.08 | 36.46 | 36.26 | 0.08% | 400,555 |
| Oct 21, 2025 | 35.70 | 36.52 | 35.14 | 36.43 | 36.23 | 2.04% | 327,999 |
| Oct 20, 2025 | 35.44 | 35.85 | 35.03 | 35.70 | 35.51 | 1.68% | 309,196 |
| Oct 17, 2025 | 34.83 | 35.23 | 34.56 | 35.11 | 34.92 | 0.86% | 354,255 |
| Oct 16, 2025 | 35.01 | 35.38 | 34.55 | 34.81 | 34.62 | -0.80% | 410,267 |
| Oct 15, 2025 | 34.77 | 35.76 | 34.59 | 35.09 | 34.90 | 0.54% | 453,254 |
| Oct 14, 2025 | 34.30 | 35.11 | 34.28 | 34.90 | 34.71 | 1.16% | 395,269 |
| Oct 13, 2025 | 34.72 | 34.95 | 34.35 | 34.50 | 34.31 | -0.35% | 282,179 |
| Oct 10, 2025 | 34.85 | 35.03 | 34.29 | 34.62 | 34.43 | -0.52% | 278,540 |
| Oct 9, 2025 | 35.07 | 35.28 | 34.77 | 34.80 | 34.61 | -0.85% | 392,867 |
| Oct 8, 2025 | 34.77 | 35.18 | 34.60 | 35.10 | 34.91 | 1.36% | 333,488 |
| Oct 7, 2025 | 35.83 | 35.93 | 34.29 | 34.63 | 34.44 | -3.56% | 636,642 |
| Oct 6, 2025 | 36.51 | 36.89 | 35.78 | 35.91 | 35.72 | -1.89% | 615,475 |
| Oct 3, 2025 | 37.15 | 37.62 | 36.51 | 36.60 | 36.40 | -1.48% | 371,923 |
| Oct 2, 2025 | 37.13 | 37.44 | 36.66 | 37.15 | 36.95 | -0.05% | 359,336 |
| Oct 1, 2025 | 37.69 | 38.03 | 37.02 | 37.17 | 36.97 | -1.30% | 467,604 |
| Sep 30, 2025 | 37.41 | 37.70 | 36.97 | 37.66 | 37.46 | 0.35% | 573,245 |
| Sep 29, 2025 | 37.05 | 37.88 | 36.98 | 37.53 | 37.33 | 1.43% | 499,089 |
| Sep 26, 2025 | 36.55 | 37.13 | 36.50 | 37.00 | 36.80 | 1.15% | 329,760 |
| Sep 25, 2025 | 35.96 | 36.60 | 35.81 | 36.58 | 36.38 | 1.98% | 360,082 |
| Sep 24, 2025 | 35.74 | 36.18 | 35.46 | 35.87 | 35.68 | 0.53% | 433,284 |
| Sep 23, 2025 | 35.82 | 36.02 | 35.59 | 35.68 | 35.49 | -0.56% | 429,351 |
| Sep 22, 2025 | 35.11 | 35.95 | 34.86 | 35.88 | 35.69 | 2.69% | 603,513 |
| Sep 19, 2025 | 35.77 | 35.90 | 34.87 | 34.94 | 34.75 | -1.72% | 1,676,319 |