Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
29.26
-0.07 (-0.26%)
At close: Jul 16, 2025, 4:00 PM
29.26
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:21 PM EDT
Perdoceo Education Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 29.32 | 29.69 | 29.03 | 29.26 | 29.26 | -0.26% | 681,904 |
Jul 15, 2025 | 29.20 | 29.41 | 28.90 | 29.33 | 29.33 | 0.72% | 577,682 |
Jul 14, 2025 | 29.39 | 29.55 | 29.05 | 29.12 | 29.12 | -0.65% | 499,746 |
Jul 11, 2025 | 29.58 | 29.78 | 28.96 | 29.31 | 29.31 | -0.75% | 604,701 |
Jul 10, 2025 | 29.87 | 30.30 | 29.35 | 29.53 | 29.53 | -1.62% | 639,128 |
Jul 9, 2025 | 30.40 | 30.46 | 29.61 | 30.02 | 30.02 | -0.88% | 694,979 |
Jul 8, 2025 | 31.09 | 31.39 | 30.09 | 30.28 | 30.28 | -2.26% | 711,611 |
Jul 7, 2025 | 31.66 | 31.86 | 30.80 | 30.98 | 30.98 | -3.25% | 689,211 |
Jul 3, 2025 | 31.65 | 32.04 | 30.98 | 32.02 | 32.02 | 1.33% | 474,031 |
Jul 2, 2025 | 32.56 | 32.58 | 31.03 | 31.60 | 31.60 | -2.95% | 652,071 |
Jul 1, 2025 | 32.67 | 32.96 | 32.23 | 32.56 | 32.56 | -0.40% | 735,500 |
Jun 30, 2025 | 33.05 | 33.18 | 32.30 | 32.69 | 32.69 | -0.88% | 693,852 |
Jun 27, 2025 | 32.39 | 33.06 | 32.05 | 32.98 | 32.98 | 1.79% | 1,377,380 |
Jun 26, 2025 | 32.23 | 32.45 | 31.72 | 32.40 | 32.40 | 1.03% | 484,274 |
Jun 25, 2025 | 32.45 | 32.53 | 32.01 | 32.07 | 32.07 | -1.66% | 445,151 |
Jun 24, 2025 | 33.22 | 33.44 | 32.49 | 32.61 | 32.61 | -1.33% | 338,036 |
Jun 23, 2025 | 32.25 | 33.06 | 31.70 | 33.05 | 33.05 | 2.70% | 463,210 |
Jun 20, 2025 | 32.49 | 32.68 | 32.11 | 32.18 | 32.18 | -0.37% | 953,612 |
Jun 18, 2025 | 31.76 | 32.32 | 31.76 | 32.30 | 32.30 | 1.70% | 535,674 |
Jun 17, 2025 | 31.55 | 31.97 | 31.29 | 31.76 | 31.76 | -0.22% | 591,429 |
Jun 16, 2025 | 32.07 | 32.65 | 31.81 | 31.83 | 31.83 | -0.06% | 498,938 |
Jun 13, 2025 | 31.16 | 31.86 | 31.14 | 31.85 | 31.85 | -0.09% | 672,130 |
Jun 12, 2025 | 32.00 | 32.34 | 31.81 | 31.88 | 31.88 | -0.96% | 670,347 |
Jun 11, 2025 | 31.97 | 32.43 | 31.88 | 32.19 | 32.19 | 1.32% | 518,993 |
Jun 10, 2025 | 32.28 | 32.46 | 31.52 | 31.77 | 31.77 | -1.55% | 684,189 |
Jun 9, 2025 | 33.13 | 33.13 | 31.17 | 32.27 | 32.27 | -2.21% | 814,643 |
Jun 6, 2025 | 33.65 | 33.67 | 32.90 | 33.00 | 33.00 | -0.81% | 591,164 |
Jun 5, 2025 | 33.24 | 33.32 | 32.60 | 33.27 | 33.27 | -0.12% | 503,062 |
Jun 4, 2025 | 33.68 | 34.14 | 33.31 | 33.31 | 33.31 | -1.36% | 393,220 |
Jun 3, 2025 | 34.00 | 34.60 | 33.09 | 33.77 | 33.77 | -0.97% | 873,848 |
Jun 2, 2025 | 33.78 | 34.11 | 33.30 | 34.10 | 34.10 | 0.18% | 727,676 |
May 30, 2025 | 32.72 | 34.24 | 32.66 | 34.04 | 34.04 | 3.31% | 782,309 |
May 29, 2025 | 33.17 | 33.47 | 32.80 | 32.95 | 32.83 | -0.42% | 705,696 |
May 28, 2025 | 31.88 | 33.11 | 31.82 | 33.09 | 32.96 | 3.31% | 665,861 |
May 27, 2025 | 31.26 | 32.08 | 31.02 | 32.03 | 31.91 | 3.22% | 570,865 |
May 23, 2025 | 30.41 | 31.17 | 30.27 | 31.03 | 30.91 | 0.98% | 591,891 |
May 22, 2025 | 30.83 | 31.10 | 30.55 | 30.73 | 30.61 | -0.68% | 572,233 |
May 21, 2025 | 31.03 | 31.33 | 30.72 | 30.94 | 30.82 | -1.21% | 550,529 |
May 20, 2025 | 31.23 | 31.42 | 30.92 | 31.32 | 31.20 | -0.13% | 1,243,077 |
May 19, 2025 | 31.00 | 31.43 | 30.94 | 31.36 | 31.24 | 0.03% | 408,787 |
May 16, 2025 | 31.25 | 31.51 | 31.10 | 31.35 | 31.23 | 0.42% | 324,468 |
May 15, 2025 | 30.94 | 31.31 | 30.86 | 31.22 | 31.10 | 1.00% | 355,163 |
May 14, 2025 | 31.25 | 31.84 | 30.81 | 30.91 | 30.79 | -1.28% | 468,623 |
May 13, 2025 | 31.15 | 31.49 | 30.90 | 31.31 | 31.19 | 0.74% | 426,758 |
May 12, 2025 | 31.84 | 32.03 | 30.37 | 31.08 | 30.96 | 0.06% | 526,853 |
May 9, 2025 | 30.36 | 31.11 | 30.26 | 31.06 | 30.94 | 3.09% | 479,282 |
May 8, 2025 | 30.42 | 30.71 | 30.11 | 30.13 | 30.02 | -0.72% | 397,049 |
May 7, 2025 | 30.86 | 31.22 | 30.32 | 30.35 | 30.24 | -0.49% | 534,378 |
May 6, 2025 | 30.50 | 31.02 | 30.39 | 30.50 | 30.38 | -1.10% | 709,210 |
May 5, 2025 | 30.48 | 31.15 | 29.99 | 30.84 | 30.72 | 0.03% | 871,562 |