Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	33.11	34.05	32.89	32.99	32.99	-0.24%	502,770
Aug 31, 2026	33.59	33.83	32.99	33.24	33.07	-0.98%	510,689
Aug 28, 2026	33.99	34.45	33.15	33.57	33.40	-0.71%	670,346
Aug 27, 2026	33.30	34.00	33.05	33.81	33.64	1.05%	716,872
Aug 26, 2026	33.41	33.94	33.05	33.46	33.29	0.15%	471,616
Aug 25, 2026	32.85	33.59	32.38	33.41	33.24	1.21%	499,365
Aug 24, 2026	33.10	33.82	32.91	33.01	32.84	-0.03%	394,296
Aug 21, 2026	32.63	33.11	31.92	33.02	32.85	1.66%	749,621
Aug 20, 2026	32.53	33.06	32.12	32.48	32.31	-0.55%	494,013
Aug 19, 2026	32.98	33.21	32.48	32.66	32.49	-	692,119
Aug 18, 2026	32.37	32.78	32.26	32.66	32.49	1.94%	565,882
Aug 17, 2026	31.75	32.14	31.47	32.04	31.88	0.09%	622,620
Aug 14, 2026	32.10	32.10	31.37	32.01	31.85	0.41%	460,943
Aug 13, 2026	31.56	32.11	31.32	31.88	31.72	1.72%	629,086
Aug 12, 2026	31.00	31.80	30.67	31.34	31.18	0.32%	839,481
Aug 11, 2026	31.59	32.02	30.81	31.24	31.08	-0.60%	743,870
Aug 10, 2026	32.68	33.20	31.40	31.43	31.27	-7.15%	883,743
Aug 7, 2026	32.42	35.05	32.08	33.85	33.68	4.31%	947,682
Aug 6, 2026	32.70	32.75	31.27	32.45	32.28	-1.76%	1,003,527
Aug 5, 2026	33.31	33.50	32.73	33.03	32.86	0.33%	618,815
Aug 4, 2026	32.26	32.99	32.26	32.92	32.75	1.07%	498,237
Aug 3, 2026	31.79	32.86	31.75	32.57	32.40	2.39%	596,890
Jul 31, 2026	31.99	32.48	30.87	31.81	31.65	-2.00%	1,015,929
Jul 30, 2026	34.28	34.37	32.42	32.46	32.29	-6.05%	1,053,176
Jul 29, 2026	33.03	34.77	33.03	34.55	34.37	5.21%	673,048
Jul 28, 2026	31.90	33.08	31.85	32.84	32.67	3.53%	598,889
Jul 27, 2026	30.59	31.90	30.51	31.72	31.56	4.48%	627,705
Jul 24, 2026	30.84	31.23	30.31	30.36	30.20	-1.56%	638,059
Jul 23, 2026	29.06	30.88	29.03	30.84	30.68	4.86%	868,708
Jul 22, 2026	30.58	30.62	28.96	29.41	29.26	-3.61%	952,687
Jul 21, 2026	30.25	30.96	29.21	30.51	30.35	0.43%	1,175,827
Jul 20, 2026	31.77	31.80	30.32	30.38	30.22	-4.04%	848,188
Jul 17, 2026	32.17	32.39	31.27	31.66	31.50	-2.55%	737,653
Jul 16, 2026	32.78	33.25	32.07	32.49	32.32	0.45%	932,630
Jul 15, 2026	36.12	36.25	32.07	32.35	32.18	-10.94%	2,311,404
Jul 14, 2026	36.48	37.08	35.78	36.32	36.13	-0.63%	556,828
Jul 13, 2026	35.86	36.63	35.86	36.55	36.36	2.35%	434,125
Jul 10, 2026	35.90	35.94	35.35	35.71	35.53	0.22%	491,271
Jul 9, 2026	34.75	35.70	34.75	35.63	35.45	1.57%	558,627
Jul 8, 2026	35.45	35.88	35.03	35.08	34.90	-0.23%	631,349
Jul 7, 2026	35.52	35.87	34.63	35.16	34.98	0.46%	712,111
Jul 6, 2026	34.39	35.43	34.36	35.00	34.82	1.66%	590,299
Jul 2, 2026	33.25	34.68	33.18	34.43	34.25	3.55%	634,782
Jul 1, 2026	32.38	33.82	31.76	33.25	33.08	3.91%	811,407
Jun 30, 2026	32.21	32.65	31.93	32.00	31.84	-0.59%	708,517
Jun 29, 2026	33.30	33.51	32.18	32.19	32.03	-3.42%	598,659
Jun 26, 2026	33.18	33.67	32.81	33.33	33.16	1.06%	1,178,225
Jun 25, 2026	32.69	33.34	32.55	32.98	32.81	0.27%	512,977
Jun 24, 2026	32.66	33.38	32.38	32.89	32.72	0.52%	618,364
Jun 23, 2026	32.99	33.32	32.42	32.72	32.55	-0.24%	504,591