Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	29.57	30.57	29.31	29.79	29.63	-2.01%	1,143,131
Nov 5, 2025	33.00	33.69	29.25	30.40	30.24	-1.97%	1,015,313
Nov 4, 2025	31.02	31.51	30.47	31.01	30.84	0.39%	999,368
Nov 3, 2025	31.87	31.93	30.52	30.89	30.72	-2.74%	990,916
Oct 31, 2025	35.05	35.05	31.49	31.76	31.59	-10.00%	1,156,185
Oct 30, 2025	34.99	35.87	34.85	35.29	35.10	1.88%	528,025
Oct 29, 2025	36.36	36.36	34.30	34.64	34.45	-5.59%	615,500
Oct 28, 2025	36.88	37.09	36.40	36.69	36.49	-0.92%	261,945
Oct 27, 2025	36.41	37.22	36.41	37.03	36.83	0.41%	621,630
Oct 24, 2025	36.83	37.15	36.63	36.88	36.68	0.14%	250,676
Oct 23, 2025	36.45	37.02	36.18	36.83	36.63	1.01%	239,657
Oct 22, 2025	36.58	36.92	36.08	36.46	36.26	0.08%	400,555
Oct 21, 2025	35.70	36.52	35.14	36.43	36.23	2.04%	327,999
Oct 20, 2025	35.44	35.85	35.03	35.70	35.51	1.68%	309,196
Oct 17, 2025	34.83	35.23	34.56	35.11	34.92	0.86%	354,255