Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
29.76
-0.64 (-2.11%)
At close: Nov 6, 2025, 4:00 PM EST
29.79
+0.03 (0.10%)
After-hours: Nov 6, 2025, 4:00 PM EST
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 29.57 | 30.57 | 29.31 | 29.87 | - | -1.76% | 882,820 |
| Nov 5, 2025 | 33.00 | 33.69 | 29.25 | 30.40 | 30.40 | -1.97% | 1,015,178 |
| Nov 4, 2025 | 31.02 | 31.51 | 30.47 | 31.01 | 31.01 | 0.39% | 999,368 |
| Nov 3, 2025 | 31.87 | 31.93 | 30.52 | 30.89 | 30.89 | -2.74% | 990,916 |
| Oct 31, 2025 | 35.05 | 35.05 | 31.49 | 31.76 | 31.76 | -10.00% | 1,156,185 |
| Oct 30, 2025 | 34.99 | 35.87 | 34.85 | 35.29 | 35.29 | 1.88% | 528,025 |
| Oct 29, 2025 | 36.36 | 36.36 | 34.30 | 34.64 | 34.64 | -5.59% | 615,500 |
| Oct 28, 2025 | 36.88 | 37.09 | 36.40 | 36.69 | 36.69 | -0.92% | 261,945 |
| Oct 27, 2025 | 36.41 | 37.22 | 36.41 | 37.03 | 37.03 | 0.41% | 621,630 |
| Oct 24, 2025 | 36.83 | 37.15 | 36.63 | 36.88 | 36.88 | 0.14% | 250,676 |
| Oct 23, 2025 | 36.45 | 37.02 | 36.18 | 36.83 | 36.83 | 1.01% | 239,657 |
| Oct 22, 2025 | 36.58 | 36.92 | 36.08 | 36.46 | 36.46 | 0.08% | 400,555 |
| Oct 21, 2025 | 35.70 | 36.52 | 35.14 | 36.43 | 36.43 | 2.04% | 327,999 |
| Oct 20, 2025 | 35.44 | 35.85 | 35.03 | 35.70 | 35.70 | 1.68% | 309,196 |
| Oct 17, 2025 | 34.83 | 35.23 | 34.56 | 35.11 | 35.11 | 0.86% | 354,255 |
| Oct 16, 2025 | 35.01 | 35.38 | 34.55 | 34.81 | 34.81 | -0.80% | 410,267 |
| Oct 15, 2025 | 34.77 | 35.76 | 34.59 | 35.09 | 35.09 | 0.54% | 453,254 |
| Oct 14, 2025 | 34.30 | 35.11 | 34.28 | 34.90 | 34.90 | 1.16% | 395,269 |
| Oct 13, 2025 | 34.72 | 34.95 | 34.35 | 34.50 | 34.50 | -0.35% | 282,179 |
| Oct 10, 2025 | 34.85 | 35.03 | 34.29 | 34.62 | 34.62 | -0.52% | 278,540 |
| Oct 9, 2025 | 35.07 | 35.28 | 34.77 | 34.80 | 34.80 | -0.85% | 392,867 |
| Oct 8, 2025 | 34.77 | 35.18 | 34.60 | 35.10 | 35.10 | 1.36% | 333,488 |
| Oct 7, 2025 | 35.83 | 35.93 | 34.29 | 34.63 | 34.63 | -3.56% | 636,642 |
| Oct 6, 2025 | 36.51 | 36.89 | 35.78 | 35.91 | 35.91 | -1.89% | 615,475 |
| Oct 3, 2025 | 37.15 | 37.62 | 36.51 | 36.60 | 36.60 | -1.48% | 371,923 |
| Oct 2, 2025 | 37.13 | 37.44 | 36.66 | 37.15 | 37.15 | -0.05% | 359,336 |
| Oct 1, 2025 | 37.69 | 38.03 | 37.02 | 37.17 | 37.17 | -1.30% | 467,604 |
| Sep 30, 2025 | 37.41 | 37.70 | 36.97 | 37.66 | 37.66 | 0.35% | 573,245 |
| Sep 29, 2025 | 37.05 | 37.88 | 36.98 | 37.53 | 37.53 | 1.43% | 499,089 |
| Sep 26, 2025 | 36.55 | 37.13 | 36.50 | 37.00 | 37.00 | 1.15% | 329,760 |
| Sep 25, 2025 | 35.96 | 36.60 | 35.81 | 36.58 | 36.58 | 1.98% | 360,082 |
| Sep 24, 2025 | 35.74 | 36.18 | 35.46 | 35.87 | 35.87 | 0.53% | 433,284 |
| Sep 23, 2025 | 35.82 | 36.02 | 35.59 | 35.68 | 35.68 | -0.56% | 429,351 |
| Sep 22, 2025 | 35.11 | 35.95 | 34.86 | 35.88 | 35.88 | 2.69% | 603,513 |
| Sep 19, 2025 | 35.77 | 35.90 | 34.87 | 34.94 | 34.94 | -1.72% | 1,676,319 |
| Sep 18, 2025 | 35.30 | 35.78 | 35.07 | 35.55 | 35.55 | 0.65% | 572,307 |
| Sep 17, 2025 | 35.04 | 35.63 | 34.95 | 35.32 | 35.32 | 0.54% | 450,779 |
| Sep 16, 2025 | 34.64 | 35.40 | 34.20 | 35.13 | 35.13 | 0.52% | 496,565 |
| Sep 15, 2025 | 34.79 | 35.13 | 34.21 | 34.95 | 34.95 | 0.34% | 534,562 |
| Sep 12, 2025 | 34.63 | 35.15 | 34.39 | 34.83 | 34.83 | 0.17% | 523,726 |
| Sep 11, 2025 | 33.42 | 34.85 | 33.30 | 34.77 | 34.77 | 4.35% | 487,996 |
| Sep 10, 2025 | 33.37 | 33.43 | 32.68 | 33.32 | 33.32 | -0.09% | 506,394 |
| Sep 9, 2025 | 33.50 | 33.57 | 33.11 | 33.35 | 33.35 | -0.42% | 468,305 |
| Sep 8, 2025 | 32.96 | 33.53 | 32.59 | 33.49 | 33.49 | 1.73% | 393,000 |
| Sep 5, 2025 | 32.88 | 33.24 | 32.38 | 32.92 | 32.92 | 0.12% | 474,539 |
| Sep 4, 2025 | 33.03 | 33.28 | 32.70 | 32.88 | 32.88 | -0.06% | 440,976 |
| Sep 3, 2025 | 32.65 | 33.10 | 32.65 | 32.90 | 32.90 | 0.27% | 526,969 |
| Sep 2, 2025 | 32.57 | 32.87 | 32.53 | 32.81 | 32.81 | 0.21% | 459,485 |
| Aug 29, 2025 | 32.95 | 32.96 | 32.49 | 32.74 | 32.59 | -0.33% | 520,602 |
| Aug 28, 2025 | 32.82 | 33.05 | 32.52 | 32.85 | 32.70 | - | 458,010 |