Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.44	31.47	30.46	30.47	30.47	-2.56%	409,164
Feb 10, 2026	31.16	31.73	31.09	31.27	31.27	-0.16%	344,513
Feb 9, 2026	31.61	31.61	31.08	31.32	31.32	-1.23%	297,708
Feb 6, 2026	31.81	32.09	31.63	31.71	31.71	0.16%	368,459
Feb 5, 2026	31.54	32.16	31.27	31.66	31.66	0.70%	374,741
Feb 4, 2026	31.23	31.75	30.87	31.44	31.44	0.61%	323,141
Feb 3, 2026	32.37	32.44	30.81	31.25	31.25	-4.26%	481,617
Feb 2, 2026	31.97	32.83	31.68	32.64	32.64	1.90%	463,973
Jan 30, 2026	31.45	32.44	31.37	32.03	32.03	0.82%	483,910
Jan 29, 2026	32.01	32.29	31.03	31.77	31.77	-0.06%	525,408
Jan 28, 2026	32.20	32.74	31.71	31.79	31.79	0.44%	332,665
Jan 27, 2026	31.87	32.18	31.48	31.65	31.65	-0.53%	341,018
Jan 26, 2026	31.96	32.37	31.46	31.82	31.82	-0.72%	424,276
Jan 23, 2026	32.38	32.63	31.78	32.05	32.05	-1.73%	223,565
Jan 22, 2026	32.62	33.13	32.30	32.62	32.62	0.66%	513,931
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