Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
35.55
+0.23 (0.65%)
At close: Sep 18, 2025, 4:00 PM EDT
35.55
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:00 PM EDT
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 35.30 | 35.78 | 35.07 | 35.56 | - | 0.68% | 187,308 |
| 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 |
| Aug 6, 2025 | 29.39 | 31.31 | 29.38 | 31.28 | 31.14 | 6.72% | 1,239,354 |
| Aug 5, 2025 | 28.14 | 29.39 | 27.90 | 29.31 | 29.18 | 4.38% | 1,386,098 |
| Aug 4, 2025 | 29.62 | 29.77 | 27.87 | 28.08 | 27.95 | -5.45% | 1,158,173 |
| Aug 1, 2025 | 29.89 | 31.05 | 29.31 | 29.70 | 29.57 | 3.20% | 1,364,830 |
| Jul 31, 2025 | 28.51 | 28.94 | 28.27 | 28.78 | 28.65 | 0.45% | 828,501 |
| Jul 30, 2025 | 28.64 | 28.91 | 28.35 | 28.65 | 28.52 | 0.32% | 587,008 |
| Jul 29, 2025 | 28.57 | 28.71 | 28.28 | 28.56 | 28.43 | 0.60% | 538,973 |
| Jul 28, 2025 | 28.35 | 28.74 | 27.64 | 28.39 | 28.26 | -0.21% | 618,725 |
| Jul 25, 2025 | 28.60 | 28.64 | 28.30 | 28.45 | 28.32 | -0.28% | 589,298 |
| Jul 24, 2025 | 28.75 | 28.84 | 28.27 | 28.53 | 28.40 | -0.77% | 552,842 |
| Jul 23, 2025 | 28.79 | 28.84 | 28.23 | 28.75 | 28.62 | 0.02% | 683,636 |
| Jul 22, 2025 | 28.95 | 29.14 | 28.59 | 28.75 | 28.61 | -0.74% | 770,244 |
| Jul 21, 2025 | 29.77 | 29.99 | 28.32 | 28.96 | 28.83 | -2.33% | 651,263 |
| Jul 18, 2025 | 29.85 | 30.05 | 29.55 | 29.65 | 29.52 | -0.20% | 1,256,414 |
| Jul 17, 2025 | 29.27 | 29.72 | 28.95 | 29.71 | 29.58 | 1.56% | 692,215 |
| Jul 16, 2025 | 29.32 | 29.69 | 29.03 | 29.26 | 29.12 | -0.26% | 681,904 |
| Jul 15, 2025 | 29.20 | 29.41 | 28.90 | 29.33 | 29.20 | 0.72% | 577,682 |
| Jul 14, 2025 | 29.39 | 29.55 | 29.05 | 29.12 | 28.99 | -0.65% | 499,746 |
| Jul 11, 2025 | 29.58 | 29.78 | 28.96 | 29.31 | 29.18 | -0.75% | 604,701 |
| Jul 10, 2025 | 29.87 | 30.30 | 29.35 | 29.53 | 29.40 | -1.62% | 639,128 |