Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	34.36	34.45	33.43	33.64	33.64	-0.88%	585,424
Apr 30, 2026	33.99	34.42	33.62	33.94	33.94	-1.16%	551,453
Apr 29, 2026	33.48	34.61	33.48	34.34	34.34	1.54%	533,691
Apr 28, 2026	33.22	33.90	32.87	33.82	33.82	2.92%	616,756
Apr 27, 2026	32.43	32.97	32.38	32.86	32.86	1.58%	662,293
Apr 24, 2026	33.57	34.01	31.88	32.35	32.35	-3.49%	828,251
Apr 23, 2026	36.04	36.30	33.04	33.52	33.52	-7.17%	723,620
Apr 22, 2026	35.78	36.14	35.37	36.11	36.11	1.23%	450,582
Apr 21, 2026	36.42	36.63	35.57	35.67	35.67	-2.03%	470,980
Apr 20, 2026	36.27	36.92	36.27	36.41	36.41	0.25%	445,563
Apr 17, 2026	35.69	36.64	35.47	36.32	36.32	2.40%	555,545
Apr 16, 2026	35.07	35.66	35.02	35.47	35.47	1.00%	520,904
Apr 15, 2026	35.03	35.23	34.71	35.12	35.12	0.26%	502,692
Apr 14, 2026	34.74	35.12	34.63	35.03	35.03	0.78%	405,711
Apr 13, 2026	35.38	35.78	34.32	34.76	34.76	-1.75%	615,734
Apr 10, 2026	35.55	35.62	34.44	35.38	35.38	-0.90%	557,777
Apr 9, 2026	36.50	36.61	35.54	35.70	35.70	-2.75%	549,364
Apr 8, 2026	37.44	37.78	36.45	36.71	36.71	-0.70%	701,210
Apr 7, 2026	37.92	37.96	36.87	36.97	36.97	-2.58%	659,853
Apr 6, 2026	37.45	38.09	37.16	37.95	37.95	1.12%	369,573
Apr 2, 2026	37.57	37.70	36.91	37.53	37.53	-0.56%	413,531
Apr 1, 2026	37.34	37.99	37.26	37.74	37.74	1.42%	547,988
Mar 31, 2026	37.54	37.84	36.74	37.21	37.21	0.08%	581,268
Mar 30, 2026	37.42	37.71	36.46	37.18	37.18	-0.13%	716,526
Mar 27, 2026	37.62	38.01	37.15	37.23	37.23	-1.74%	697,413
Mar 26, 2026	37.51	38.50	37.51	37.89	37.89	0.08%	757,508
Mar 25, 2026	36.78	37.88	36.27	37.86	37.86	3.41%	1,080,851
Mar 24, 2026	35.69	36.98	35.49	36.61	36.61	2.18%	620,901
Mar 23, 2026	34.74	36.12	34.53	35.83	35.83	3.67%	832,330
Mar 20, 2026	34.20	34.56	33.79	34.56	34.56	0.35%	2,893,486
Mar 19, 2026	34.16	34.77	33.85	34.44	34.44	0.47%	588,202
Mar 18, 2026	34.85	35.34	34.26	34.28	34.28	-2.36%	757,823
Mar 17, 2026	34.92	35.41	34.69	35.11	35.11	1.27%	754,325
Mar 16, 2026	35.52	35.55	34.27	34.67	34.67	-3.10%	761,043
Mar 13, 2026	35.12	35.80	34.89	35.78	35.78	2.35%	760,572
Mar 12, 2026	34.06	35.14	33.91	34.96	34.96	1.66%	556,814
Mar 11, 2026	34.14	34.51	33.72	34.39	34.39	0.50%	826,830
Mar 10, 2026	34.61	34.75	33.83	34.22	34.22	-1.16%	493,865
Mar 9, 2026	33.95	34.71	32.90	34.62	34.62	0.61%	692,827
Mar 6, 2026	34.19	34.42	33.37	34.41	34.41	0.15%	695,338
Mar 5, 2026	34.05	34.48	33.60	34.36	34.36	0.35%	550,685
Mar 4, 2026	33.83	34.90	33.25	34.24	34.24	1.06%	683,538
Mar 3, 2026	33.17	33.96	32.50	33.88	33.88	1.41%	535,083
Mar 2, 2026	33.03	33.91	32.81	33.41	33.41	0.18%	578,589
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