Skip to main content
Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
26.12
-0.58 (-2.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

Perdoceo Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2726.7825.9526.1226.12-2.17%2,429,787
Dec 19, 202426.3926.8426.2426.7026.701.71%500,446
Dec 18, 202427.5327.8225.9026.2526.25-3.95%442,530
Dec 17, 202428.0528.2527.3327.3327.33-2.67%504,125
Dec 16, 202427.5028.0927.1228.0828.082.67%390,600
Dec 13, 202427.2327.5527.0827.3527.350.15%323,634
Dec 12, 202427.5727.6427.0827.3127.31-1.12%398,651
Dec 11, 202427.8828.3227.4027.6227.620.33%426,102
Dec 10, 202426.8327.8226.5527.5327.532.49%386,266
Dec 9, 202426.9427.2126.6826.8626.86-0.07%289,337
Dec 6, 202427.3627.3926.6426.8826.88-1.32%284,716
Dec 5, 202427.2627.4327.0927.2427.24-0.44%246,175
Dec 4, 202427.2827.8427.2727.3627.360.07%416,462
Dec 3, 202427.7427.7527.1327.3427.34-1.69%340,016
Dec 2, 202427.4527.9127.0327.8127.811.31%666,469
Nov 29, 202427.8627.8627.1227.4527.32-0.65%188,116
Nov 27, 202427.4927.7727.0627.6327.500.91%289,107
Nov 26, 202427.5828.1427.1927.3827.25-1.23%302,817
Nov 25, 202427.4928.0427.4827.7227.591.43%529,111
Nov 22, 202427.0827.4927.0327.3327.201.90%404,067
Nov 21, 202426.4327.1826.3726.8226.701.48%752,794
Nov 20, 202426.5026.5526.1426.4326.310.11%582,010
Nov 19, 202426.6926.6926.3226.4026.28-1.53%328,295
Nov 18, 202426.4926.9126.4226.8126.690.98%293,990
Nov 15, 202426.4826.7226.1526.5526.430.95%404,645
Nov 14, 202427.9628.3625.9626.3026.18-5.94%585,334
Nov 13, 202426.0029.4725.7527.9627.8312.42%970,992
Nov 12, 202425.3125.5224.8524.8724.75-2.20%491,599
Nov 11, 202425.1025.6024.9525.4325.312.01%589,550
Nov 8, 202424.8025.2924.6924.9324.810.69%443,647
Nov 7, 202424.7424.9624.2424.7624.650.04%458,524
Nov 6, 202423.3025.1223.2824.7524.6411.29%722,696
Nov 5, 202421.8922.3721.8922.2422.141.18%346,630
Nov 4, 202421.9322.3121.8121.9821.88-0.23%244,783
Nov 1, 202422.3522.4421.9322.0321.93-1.43%318,845
Oct 31, 202422.4322.9722.3522.3522.25-0.09%330,249
Oct 30, 202422.0122.6421.9822.3722.271.68%285,979
Oct 29, 202421.4022.0221.4022.0021.902.14%252,119
Oct 28, 202421.3321.6221.3321.5421.441.75%281,815
Oct 25, 202421.2721.4720.9721.1721.07-0.47%263,247
Oct 24, 202421.4321.5021.1321.2721.17-0.51%312,555
Oct 23, 202420.8021.4020.7621.3821.282.59%305,733
Oct 22, 202420.6020.8720.5820.8420.741.12%297,253
Oct 21, 202421.1621.1720.5520.6120.51-2.28%319,698
Oct 18, 202421.4121.4121.0421.0920.99-1.49%391,558
Oct 17, 202421.4721.5020.9721.4121.310.09%445,190
Oct 16, 202421.3021.6021.3021.3921.290.42%263,352
Oct 15, 202421.4021.7321.2821.3021.20-0.51%343,838
Oct 14, 202421.0521.4920.9121.4121.311.52%241,003
Oct 11, 202420.7721.1720.7721.0920.991.44%229,090
Oct 10, 202421.0021.0020.6620.7920.69-2.03%229,966
Oct 9, 202421.2621.4321.0821.2221.12-0.14%185,885
Oct 8, 202421.3721.3921.1621.2521.15-0.47%178,164
Oct 7, 202421.5121.5221.2121.3521.25-1.07%244,202
Oct 4, 202421.2821.7821.2721.5821.482.76%342,126
Oct 3, 202421.1121.3620.8821.0020.90-1.22%248,642
Oct 2, 202421.5321.7521.1721.2621.16-1.62%406,518
Oct 1, 202422.2522.2521.4621.6121.51-2.83%563,861
Sep 30, 202422.0622.3322.0322.2422.140.32%287,396
Sep 27, 202422.0722.4821.9922.1722.071.51%219,658
Sep 26, 202422.1322.2721.8421.8421.74-0.32%298,563
Sep 25, 202422.0622.2521.7921.9121.81-0.36%304,010
Sep 24, 202422.0022.1721.7521.9921.89-0.14%252,921
Sep 23, 202422.4222.5121.9022.0221.92-0.94%333,154
Sep 20, 202422.2022.6422.0122.2322.13-0.54%2,494,424
Sep 19, 202422.2522.3621.8422.3522.252.01%284,119
Sep 18, 202421.8722.1621.6721.9121.81-0.05%381,075
Sep 17, 202422.3722.5721.9121.9221.82-1.35%416,071
Sep 16, 202422.3222.7022.1622.2222.120.23%460,508
Sep 13, 202421.8222.3021.7322.1722.072.12%388,222
Sep 12, 202421.3621.7421.2321.7121.612.41%408,952
Sep 11, 202421.2021.2720.6421.2021.10-0.52%381,509
Sep 10, 202421.1321.3420.9121.3121.210.85%476,569
Sep 9, 202421.2021.3120.8121.1321.03-0.94%643,312
Sep 6, 202421.8621.9521.2521.3321.23-2.11%303,385
Sep 5, 202421.9822.1921.6821.7921.69-0.82%373,862
Sep 4, 202421.7222.2921.6421.9721.871.38%327,706
Sep 3, 202422.2122.3921.6121.6721.57-3.43%579,748
Aug 30, 202422.5422.7522.1922.4422.34-0.22%276,150
Aug 29, 202422.7222.8222.2322.4922.26-0.18%387,814
Aug 28, 202422.4722.6722.0422.5322.300.49%281,472
Aug 27, 202422.6222.7122.4022.4222.19-1.41%285,909
Aug 26, 202423.0823.1922.7022.7422.50-0.61%380,540
Aug 23, 202422.3623.2422.3622.8822.640.04%521,565
Aug 22, 202422.7523.0422.6222.8722.630.31%664,229
Aug 21, 202422.5722.9422.4622.8022.561.42%251,212
Aug 20, 202422.8622.9122.3322.4822.25-1.19%274,614
Aug 19, 202422.7322.9822.6722.7522.51-0.39%254,743
Aug 16, 202422.7923.1122.6622.8422.600.31%179,967
Aug 15, 202422.9423.0822.6722.7722.530.80%259,723
Aug 14, 202422.6322.7222.3222.5922.360.31%209,304
Aug 13, 202422.6122.6922.3422.5222.290.63%241,291
Aug 12, 202422.4522.5822.1722.3822.15-0.75%266,731
Aug 9, 202422.6722.9922.2222.5522.32-1.01%289,373
Aug 8, 202422.3622.7922.2522.7822.543.40%374,246
Aug 7, 202423.1323.4121.9022.0321.80-4.01%355,972
Aug 6, 202422.9123.4722.6522.9522.71-0.04%423,980
Aug 5, 202422.6223.0022.0022.9622.72-4.21%532,849
Aug 2, 202423.8424.2023.4423.9723.72-2.52%418,424
Aug 1, 202425.6226.4024.1524.5924.34-0.81%613,563