Skip to main content
Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
25.97
-1.20 (-4.42%)
At close: Feb 21, 2025, 4:00 PM
26.20
+0.23 (0.89%)
After-hours: Feb 21, 2025, 6:34 PM EST

Perdoceo Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.9827.6426.4327.1727.170.22%659,736
Feb 19, 202528.8029.8427.0827.1127.11-5.90%956,790
Feb 18, 202528.6028.9628.0928.8128.811.23%757,428
Feb 14, 202528.4528.6428.1328.4628.460.57%454,219
Feb 13, 202528.2628.5128.0828.3028.300.39%263,984
Feb 12, 202528.0328.3927.9228.1928.19-0.70%251,239
Feb 11, 202528.2028.5027.9528.3928.39-0.21%336,423
Feb 10, 202528.4228.5528.0228.4528.450.11%350,462
Feb 7, 202528.3928.5828.1528.4228.420.35%424,054
Feb 6, 202529.2029.2127.7528.3228.32-2.85%458,516
Feb 5, 202528.9529.2828.8229.1529.150.69%339,565
Feb 4, 202528.4828.9728.1928.9528.951.01%287,125
Feb 3, 202528.1528.8728.1528.6628.66-0.42%336,296
Jan 31, 202528.7428.9228.4028.7828.780.45%380,793
Jan 30, 202528.2828.8528.2828.6528.651.67%238,937
Jan 29, 202528.4928.5828.0328.1828.18-0.88%305,072
Jan 28, 202528.0328.4528.0028.4328.431.10%380,414
Jan 27, 202528.3028.8728.0328.1228.12-0.67%426,580
Jan 24, 202527.9928.3627.8028.3128.310.75%264,337
Jan 23, 202527.7828.3027.7528.1028.101.01%436,128
Jan 22, 202527.8027.8627.3927.8227.82-0.22%398,966
Jan 21, 202527.5528.1727.5527.8827.880.76%512,864
Jan 17, 202527.7027.7627.2927.6727.671.24%576,764
Jan 16, 202527.0927.6027.0927.3327.330.44%267,207
Jan 15, 202527.3427.4526.9227.2127.211.61%264,362
Jan 14, 202526.4626.8226.3526.7826.782.17%242,264
Jan 13, 202525.7826.2425.4826.2126.211.31%251,423
Jan 10, 202526.0026.2725.7425.8725.87-1.93%324,547
Jan 8, 202525.5826.6325.5826.3826.382.69%713,820
Jan 7, 202525.6826.0425.3425.6925.690.04%717,434
Jan 6, 202526.0026.1225.5525.6825.68-1.46%336,408
Jan 3, 202526.1326.3025.7726.0626.06-0.27%284,103
Jan 2, 202526.5426.7825.9626.1326.13-1.28%371,549
Dec 31, 202426.4026.8826.2026.4726.470.91%306,147
Dec 30, 202426.1026.4425.9526.2326.23-0.30%236,966
Dec 27, 202426.6326.7326.0626.3126.31-1.64%222,425
Dec 26, 202426.4426.7926.3926.7526.750.60%191,519
Dec 24, 202426.1226.6026.0426.5926.591.80%175,780
Dec 23, 202426.1026.4225.8826.1226.12-394,363
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