Perdoceo Education Corporation (PRDO)

Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	31.77	32.50	31.64	32.40	32.40	2.50%	292,034
Jan 20, 2026	31.50	31.75	31.29	31.61	31.61	0.13%	314,333
Jan 16, 2026	31.67	31.85	31.23	31.57	31.57	-0.75%	371,537
Jan 15, 2026	31.11	32.02	31.08	31.81	31.81	2.71%	439,114
Jan 14, 2026	31.55	31.84	30.84	30.97	30.97	-1.99%	418,382
Jan 13, 2026	32.08	32.16	31.47	31.60	31.60	-1.19%	338,791
Jan 12, 2026	32.13	32.40	31.82	31.98	31.98	-0.50%	421,889
Jan 9, 2026	32.02	32.42	31.66	32.14	32.14	-	431,718
Jan 8, 2026	31.38	32.16	31.38	32.14	32.14	2.13%	527,465
Jan 7, 2026	31.65	31.73	31.17	31.47	31.47	-0.35%	699,230
Jan 6, 2026	30.91	31.63	30.55	31.58	31.58	1.32%	574,126
Jan 5, 2026	29.38	31.66	29.08	31.17	31.17	7.11%	762,001
Jan 2, 2026	29.30	29.64	29.01	29.10	29.10	-0.78%	433,043
Dec 31, 2025	29.80	29.80	29.29	29.33	29.33	-1.71%	474,325
Dec 30, 2025	29.73	29.98	29.73	29.84	29.84	0.07%	371,041
Dec 29, 2025	29.77	29.99	29.60	29.82	29.82	0.17%	352,496
Dec 26, 2025	29.77	29.83	29.49	29.77	29.77	0.17%	265,606
Dec 24, 2025	29.59	29.89	29.53	29.72	29.72	-0.03%	204,174
Dec 23, 2025	29.55	29.97	29.51	29.73	29.73	0.75%	621,054
Dec 22, 2025	29.27	29.86	29.19	29.51	29.51	0.65%	494,755
Dec 19, 2025	29.01	29.85	29.01	29.32	29.32	0.62%	1,713,969
Dec 18, 2025	29.02	29.61	28.78	29.14	29.14	0.94%	467,607
Dec 17, 2025	29.49	29.78	28.63	28.87	28.87	-2.10%	983,569
Dec 16, 2025	29.08	29.65	28.93	29.49	29.49	1.44%	926,277
Dec 15, 2025	29.09	29.84	28.86	29.07	29.07	0.69%	1,061,986
Dec 12, 2025	28.82	29.26	28.47	28.87	28.87	0.56%	827,037
Dec 11, 2025	28.56	28.92	28.40	28.71	28.71	1.13%	648,681
Dec 10, 2025	28.39	28.73	28.18	28.39	28.39	0.67%	717,458
Dec 9, 2025	28.19	28.41	27.82	28.20	28.20	-0.11%	690,664
Dec 8, 2025	28.24	28.59	27.87	28.23	28.23	-0.04%	768,034
Dec 5, 2025	28.39	28.59	27.87	28.24	28.24	-0.98%	955,824
Dec 4, 2025	28.45	28.78	28.28	28.52	28.52	0.46%	502,988
Dec 3, 2025	28.60	29.03	28.28	28.39	28.39	-0.73%	928,910
Dec 2, 2025	27.95	28.85	27.68	28.60	28.60	2.77%	1,059,478
Dec 1, 2025	27.75	28.39	27.57	27.83	27.83	-0.46%	841,775
Nov 28, 2025	27.80	28.38	27.56	27.96	27.96	0.04%	487,051
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.