Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	31.22	31.32	30.22	30.86	30.86	-1.34%	1,054,004
Aug 6, 2025	29.39	31.31	29.38	31.28	31.28	6.72%	1,239,354
Aug 5, 2025	28.14	29.39	27.90	29.31	29.31	4.38%	1,386,098
Aug 4, 2025	29.62	29.77	27.87	28.08	28.08	-5.45%	1,158,173
Aug 1, 2025	29.89	31.05	29.31	29.70	29.70	3.20%	1,364,830
Jul 31, 2025	28.51	28.94	28.27	28.78	28.78	0.45%	828,501
Jul 30, 2025	28.64	28.91	28.35	28.65	28.65	0.32%	587,008
Jul 29, 2025	28.57	28.71	28.28	28.56	28.56	0.60%	538,973
Jul 28, 2025	28.35	28.74	27.64	28.39	28.39	-0.21%	618,725
Jul 25, 2025	28.60	28.64	28.30	28.45	28.45	-0.28%	589,298
Jul 24, 2025	28.75	28.84	28.27	28.53	28.53	-0.77%	552,842
Jul 23, 2025	28.79	28.84	28.23	28.75	28.75	0.02%	683,636
Jul 22, 2025	28.95	29.14	28.59	28.75	28.75	-0.74%	770,244
Jul 21, 2025	29.77	29.99	28.32	28.96	28.96	-2.33%	651,263
Jul 18, 2025	29.85	30.05	29.55	29.65	29.65	-0.20%	1,256,414
Jul 17, 2025	29.27	29.72	28.95	29.71	29.71	1.56%	692,215
Jul 16, 2025	29.32	29.69	29.03	29.26	29.26	-0.26%	681,904
Jul 15, 2025	29.20	29.41	28.90	29.33	29.33	0.72%	577,682
Jul 14, 2025	29.39	29.55	29.05	29.12	29.12	-0.65%	499,746
Jul 11, 2025	29.58	29.78	28.96	29.31	29.31	-0.75%	604,701
Jul 10, 2025	29.87	30.30	29.35	29.53	29.53	-1.62%	639,128
Jul 9, 2025	30.40	30.46	29.61	30.02	30.02	-0.88%	694,979
Jul 8, 2025	31.09	31.39	30.09	30.28	30.28	-2.26%	711,611
Jul 7, 2025	31.66	31.86	30.80	30.98	30.98	-3.25%	689,211
Jul 3, 2025	31.65	32.04	30.98	32.02	32.02	1.33%	474,031
Jul 2, 2025	32.56	32.58	31.03	31.60	31.60	-2.95%	652,071
Jul 1, 2025	32.67	32.96	32.23	32.56	32.56	-0.40%	735,500
Jun 30, 2025	33.05	33.18	32.30	32.69	32.69	-0.88%	693,852
Jun 27, 2025	32.39	33.06	32.05	32.98	32.98	1.79%	1,377,380
Jun 26, 2025	32.23	32.45	31.72	32.40	32.40	1.03%	484,274
Jun 25, 2025	32.45	32.53	32.01	32.07	32.07	-1.66%	445,151
Jun 24, 2025	33.22	33.44	32.49	32.61	32.61	-1.33%	338,036
Jun 23, 2025	32.25	33.06	31.70	33.05	33.05	2.70%	463,210
Jun 20, 2025	32.49	32.68	32.11	32.18	32.18	-0.37%	953,612
Jun 18, 2025	31.76	32.32	31.76	32.30	32.30	1.70%	535,674
Jun 17, 2025	31.55	31.97	31.29	31.76	31.76	-0.22%	591,429
Jun 16, 2025	32.07	32.65	31.81	31.83	31.83	-0.06%	498,938
Jun 13, 2025	31.16	31.86	31.14	31.85	31.85	-0.09%	672,130
Jun 12, 2025	32.00	32.34	31.81	31.88	31.88	-0.96%	670,347
Jun 11, 2025	31.97	32.43	31.88	32.19	32.19	1.32%	518,993
Jun 10, 2025	32.28	32.46	31.52	31.77	31.77	-1.55%	684,189
Jun 9, 2025	33.13	33.13	31.17	32.27	32.27	-2.21%	814,643
Jun 6, 2025	33.65	33.67	32.90	33.00	33.00	-0.81%	591,164
Jun 5, 2025	33.24	33.32	32.60	33.27	33.27	-0.12%	503,062
Jun 4, 2025	33.68	34.14	33.31	33.31	33.31	-1.36%	393,220
Jun 3, 2025	34.00	34.60	33.09	33.77	33.77	-0.97%	873,848
Jun 2, 2025	33.78	34.11	33.30	34.10	34.10	0.18%	727,676
May 30, 2025	32.72	34.24	32.66	34.04	34.04	3.31%	782,309
May 29, 2025	33.17	33.47	32.80	32.95	32.83	-0.42%	705,696
May 28, 2025	31.88	33.11	31.82	33.09	32.96	3.31%	665,861