Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
24.93
+0.16 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.82 | 25.00 | 24.46 | 24.92 | 24.92 | 0.61% | 436,476 |
| Apr 24, 2025 | 24.94 | 25.37 | 24.76 | 24.77 | 24.77 | -0.56% | 399,512 |
| Apr 23, 2025 | 25.43 | 25.93 | 24.86 | 24.91 | 24.91 | 0.12% | 470,217 |
| Apr 22, 2025 | 24.43 | 25.06 | 24.29 | 24.88 | 24.88 | 2.64% | 760,203 |
| Apr 21, 2025 | 25.20 | 25.39 | 24.23 | 24.24 | 24.24 | -4.08% | 423,636 |
| Apr 17, 2025 | 25.79 | 26.09 | 25.08 | 25.27 | 25.27 | -2.32% | 597,447 |
| Apr 16, 2025 | 26.42 | 26.42 | 25.65 | 25.87 | 25.87 | -0.23% | 492,517 |
| Apr 15, 2025 | 25.77 | 26.26 | 25.39 | 25.93 | 25.93 | 0.50% | 350,974 |
| Apr 14, 2025 | 25.99 | 26.11 | 25.42 | 25.80 | 25.80 | -0.08% | 418,613 |
| Apr 11, 2025 | 25.91 | 25.96 | 25.30 | 25.82 | 25.82 | 0.19% | 459,156 |
| Apr 10, 2025 | 25.79 | 26.55 | 25.42 | 25.77 | 25.77 | -1.64% | 633,573 |
| Apr 9, 2025 | 24.88 | 26.78 | 24.43 | 26.20 | 26.20 | 4.88% | 820,317 |
| Apr 8, 2025 | 25.84 | 25.98 | 24.65 | 24.98 | 24.98 | -1.26% | 659,474 |
| Apr 7, 2025 | 24.86 | 25.95 | 24.05 | 25.30 | 25.30 | -0.75% | 821,613 |
| Apr 4, 2025 | 24.77 | 25.64 | 24.62 | 25.49 | 25.49 | -1.70% | 948,731 |
| Apr 3, 2025 | 25.60 | 26.11 | 25.00 | 25.93 | 25.93 | -2.34% | 711,481 |
| Apr 2, 2025 | 25.78 | 26.58 | 25.78 | 26.55 | 26.55 | 1.65% | 491,105 |
| Apr 1, 2025 | 25.06 | 26.13 | 24.81 | 26.12 | 26.12 | 3.73% | 592,641 |
| Mar 31, 2025 | 25.09 | 25.46 | 24.82 | 25.18 | 25.18 | -0.98% | 654,089 |
| Mar 28, 2025 | 25.75 | 25.75 | 25.19 | 25.43 | 25.43 | -1.01% | 292,147 |
| Mar 27, 2025 | 25.21 | 25.74 | 25.05 | 25.69 | 25.69 | 1.74% | 265,867 |
| Mar 26, 2025 | 25.31 | 25.69 | 24.99 | 25.25 | 25.25 | 0.20% | 323,305 |
| Mar 25, 2025 | 24.95 | 25.37 | 24.81 | 25.20 | 25.20 | -0.36% | 345,998 |
| Mar 24, 2025 | 24.99 | 25.46 | 24.63 | 25.29 | 25.29 | 2.89% | 569,394 |
| Mar 21, 2025 | 24.39 | 24.79 | 24.08 | 24.58 | 24.58 | 0.41% | 3,755,844 |
| Mar 20, 2025 | 24.13 | 24.88 | 24.13 | 24.48 | 24.48 | -1.29% | 627,084 |
| Mar 19, 2025 | 24.16 | 24.94 | 24.16 | 24.80 | 24.80 | 2.14% | 590,378 |
| Mar 18, 2025 | 24.65 | 24.84 | 24.22 | 24.28 | 24.28 | -2.53% | 572,470 |
| Mar 17, 2025 | 24.54 | 25.02 | 24.31 | 24.91 | 24.91 | 1.26% | 615,426 |
| Mar 14, 2025 | 24.40 | 24.79 | 24.29 | 24.60 | 24.60 | 1.61% | 400,878 |
| Mar 13, 2025 | 24.29 | 24.36 | 23.87 | 24.21 | 24.21 | -0.53% | 499,558 |
| Mar 12, 2025 | 25.27 | 25.39 | 24.34 | 24.34 | 24.34 | -3.30% | 483,833 |
| Mar 11, 2025 | 25.36 | 25.76 | 25.14 | 25.17 | 25.17 | -0.63% | 646,297 |
| Mar 10, 2025 | 25.01 | 25.57 | 24.81 | 25.33 | 25.33 | 0.12% | 653,999 |
| Mar 7, 2025 | 24.89 | 25.50 | 23.92 | 25.30 | 25.30 | 1.48% | 760,562 |
| Mar 6, 2025 | 25.36 | 25.76 | 24.93 | 24.93 | 24.93 | -2.84% | 676,914 |
| Mar 5, 2025 | 25.73 | 26.25 | 25.64 | 25.66 | 25.66 | -0.54% | 794,030 |
| Mar 4, 2025 | 25.41 | 25.99 | 25.11 | 25.80 | 25.80 | 0.62% | 887,233 |
| Mar 3, 2025 | 25.72 | 26.02 | 25.51 | 25.64 | 25.64 | 0.16% | 604,338 |
| Feb 28, 2025 | 25.25 | 25.80 | 25.13 | 25.60 | 25.60 | 1.31% | 578,317 |
| Feb 27, 2025 | 25.85 | 26.02 | 25.23 | 25.27 | 25.14 | -2.39% | 499,507 |
| Feb 26, 2025 | 25.32 | 26.24 | 25.31 | 25.89 | 25.76 | 1.57% | 575,928 |
| Feb 25, 2025 | 26.17 | 26.29 | 25.47 | 25.49 | 25.36 | -2.41% | 567,867 |
| Feb 24, 2025 | 26.21 | 26.57 | 25.67 | 26.12 | 25.99 | 0.58% | 676,467 |
| Feb 21, 2025 | 27.39 | 27.78 | 25.93 | 25.97 | 25.84 | -4.42% | 674,367 |
| Feb 20, 2025 | 26.98 | 27.64 | 26.43 | 27.17 | 27.03 | 0.22% | 659,736 |
| Feb 19, 2025 | 28.80 | 29.84 | 27.08 | 27.11 | 26.97 | -5.90% | 956,790 |
| Feb 18, 2025 | 28.60 | 28.96 | 28.09 | 28.81 | 28.66 | 1.23% | 757,428 |
| Feb 14, 2025 | 28.45 | 28.64 | 28.13 | 28.46 | 28.32 | 0.57% | 454,219 |
| Feb 13, 2025 | 28.26 | 28.51 | 28.08 | 28.30 | 28.16 | 0.39% | 263,984 |