Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.83	34.90	33.25	34.31	-	1.27%	395,915
Mar 3, 2026	33.17	33.96	32.50	33.88	33.88	1.41%	526,542
Mar 2, 2026	33.03	33.91	32.81	33.41	33.41	0.18%	578,280
Feb 27, 2026	33.04	33.46	32.56	33.35	33.20	0.09%	630,713
Feb 26, 2026	33.59	34.10	33.28	33.32	33.17	-0.12%	551,271
Feb 25, 2026	33.02	33.52	32.21	33.36	33.21	2.46%	623,792
Feb 24, 2026	31.85	32.58	31.56	32.56	32.41	2.39%	677,060
Feb 23, 2026	32.47	32.55	31.44	31.80	31.66	-3.17%	735,442
Feb 20, 2026	32.78	33.67	31.97	32.84	32.69	4.15%	1,434,577
Feb 19, 2026	31.81	32.12	31.06	31.53	31.39	-1.28%	820,851
Feb 18, 2026	31.95	32.43	31.55	31.94	31.80	0.47%	378,512
Feb 17, 2026	31.54	31.87	31.39	31.79	31.65	1.15%	598,342
Feb 13, 2026	30.32	31.66	30.23	31.43	31.29	3.15%	455,607
Feb 12, 2026	30.58	30.71	29.69	30.47	30.33	-	517,732
Feb 11, 2026	31.44	31.47	30.46	30.47	30.33	-2.56%	409,168
Feb 10, 2026	31.16	31.73	31.09	31.27	31.13	-0.16%	391,800
Feb 9, 2026	31.61	31.61	31.08	31.32	31.18	-1.23%	297,708
Feb 6, 2026	31.81	32.09	31.63	31.71	31.57	0.16%	368,781
Feb 5, 2026	31.54	32.16	31.27	31.66	31.52	0.70%	374,809
Feb 4, 2026	31.23	31.75	30.87	31.44	31.30	0.61%	323,141
Feb 3, 2026	32.37	32.44	30.81	31.25	31.11	-4.26%	482,116
Feb 2, 2026	31.97	32.83	31.68	32.64	32.49	1.90%	463,973
Jan 30, 2026	31.45	32.44	31.37	32.03	31.89	0.82%	483,910
Jan 29, 2026	32.01	32.29	31.03	31.77	31.63	-0.06%	525,716
Jan 28, 2026	32.20	32.74	31.71	31.79	31.65	0.44%	333,040
Jan 27, 2026	31.87	32.18	31.48	31.65	31.51	-0.53%	341,722
Jan 26, 2026	31.96	32.37	31.46	31.82	31.68	-0.72%	424,277
Jan 23, 2026	32.38	32.63	31.78	32.05	31.91	-1.73%	223,786
Jan 22, 2026	32.62	33.13	32.30	32.62	32.47	0.66%	513,934
Jan 21, 2026	31.77	32.50	31.64	32.40	32.25	2.50%	292,034
Jan 20, 2026	31.50	31.75	31.29	31.61	31.47	0.13%	314,577
Jan 16, 2026	31.67	31.85	31.23	31.57	31.43	-0.75%	384,853
Jan 15, 2026	31.11	32.02	31.08	31.81	31.67	2.71%	439,866
Jan 14, 2026	31.55	31.84	30.84	30.97	30.83	-1.99%	418,671
Jan 13, 2026	32.08	32.16	31.47	31.60	31.46	-1.19%	338,876
Jan 12, 2026	32.13	32.40	31.82	31.98	31.84	-0.50%	421,912
Jan 9, 2026	32.02	32.42	31.66	32.14	32.00	-	431,903
Jan 8, 2026	31.38	32.16	31.38	32.14	32.00	2.13%	527,897
Jan 7, 2026	31.65	31.73	31.17	31.47	31.33	-0.35%	699,230
Jan 6, 2026	30.91	31.63	30.55	31.58	31.44	1.32%	574,126
Jan 5, 2026	29.38	31.66	29.08	31.17	31.03	7.11%	762,056
Jan 2, 2026	29.30	29.64	29.01	29.10	28.97	-0.78%	433,660
Dec 31, 2025	29.80	29.80	29.29	29.33	29.20	-1.71%	496,544
Dec 30, 2025	29.73	29.98	29.73	29.84	29.71	0.07%	371,061
Dec 29, 2025	29.77	29.99	29.60	29.82	29.69	0.17%	354,628
Dec 26, 2025	29.77	29.83	29.49	29.77	29.64	0.17%	274,162
Dec 24, 2025	29.59	29.89	29.53	29.72	29.59	-0.03%	204,174
Dec 23, 2025	29.55	29.97	29.51	29.73	29.60	0.75%	621,054
Dec 22, 2025	29.27	29.86	29.19	29.51	29.38	0.65%	500,972
Dec 19, 2025	29.01	29.85	29.01	29.32	29.19	0.62%	1,727,974