Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	31.00	31.80	30.67	31.34	31.34	0.32%	839,480
Aug 11, 2026	31.59	32.02	30.81	31.24	31.24	-0.60%	741,287
Aug 10, 2026	32.68	33.20	31.40	31.43	31.43	-7.15%	883,094
Aug 7, 2026	32.42	35.05	32.08	33.85	33.85	4.31%	947,681
Aug 6, 2026	32.70	32.75	31.27	32.45	32.45	-1.76%	1,003,175
Aug 5, 2026	33.31	33.50	32.73	33.03	33.03	0.33%	495,121
Aug 4, 2026	32.26	32.99	32.26	32.92	32.92	1.07%	498,231
Aug 3, 2026	31.79	32.86	31.75	32.57	32.57	2.39%	596,890
Jul 31, 2026	31.99	32.48	30.87	31.81	31.81	-2.00%	1,015,929
Jul 30, 2026	34.28	34.37	32.42	32.46	32.46	-6.05%	1,053,176
Jul 29, 2026	33.03	34.77	33.03	34.55	34.55	5.21%	673,048
Jul 28, 2026	31.90	33.08	31.85	32.84	32.84	3.53%	598,889
Jul 27, 2026	30.59	31.90	30.51	31.72	31.72	4.48%	627,705
Jul 24, 2026	30.84	31.23	30.31	30.36	30.36	-1.56%	638,059
Jul 23, 2026	29.06	30.88	29.03	30.84	30.84	4.86%	868,708
Jul 22, 2026	30.58	30.62	28.96	29.41	29.41	-3.61%	952,687
Jul 21, 2026	30.25	30.96	29.21	30.51	30.51	0.43%	1,175,827
Jul 20, 2026	31.77	31.80	30.32	30.38	30.38	-4.04%	848,188
Jul 17, 2026	32.17	32.39	31.27	31.66	31.66	-2.55%	737,653
Jul 16, 2026	32.78	33.25	32.07	32.49	32.49	0.45%	932,630
Jul 15, 2026	36.12	36.25	32.07	32.35	32.35	-10.94%	2,311,404
Jul 14, 2026	36.48	37.08	35.78	36.32	36.32	-0.63%	556,828
Jul 13, 2026	35.86	36.63	35.86	36.55	36.55	2.35%	434,125
Jul 10, 2026	35.90	35.94	35.35	35.71	35.71	0.22%	491,271
Jul 9, 2026	34.75	35.70	34.75	35.63	35.63	1.57%	558,627
Jul 8, 2026	35.45	35.88	35.03	35.08	35.08	-0.23%	631,349
Jul 7, 2026	35.52	35.87	34.63	35.16	35.16	0.46%	712,111
Jul 6, 2026	34.39	35.43	34.36	35.00	35.00	1.66%	590,299
Jul 2, 2026	33.25	34.68	33.18	34.43	34.43	3.55%	634,782
Jul 1, 2026	32.38	33.82	31.76	33.25	33.25	3.91%	811,407
Jun 30, 2026	32.21	32.65	31.93	32.00	32.00	-0.59%	708,517
Jun 29, 2026	33.30	33.51	32.18	32.19	32.19	-3.42%	598,659
Jun 26, 2026	33.18	33.67	32.81	33.33	33.33	1.06%	1,178,225
Jun 25, 2026	32.69	33.34	32.55	32.98	32.98	0.27%	512,977
Jun 24, 2026	32.66	33.38	32.38	32.89	32.89	0.52%	618,364
Jun 23, 2026	32.99	33.32	32.42	32.72	32.72	-0.24%	504,591
Jun 22, 2026	31.97	33.08	31.90	32.80	32.80	2.40%	542,037
Jun 18, 2026	31.81	32.29	31.56	32.03	32.03	0.82%	1,474,013
Jun 17, 2026	31.93	32.11	31.29	31.77	31.77	-1.21%	440,789
Jun 16, 2026	32.37	32.67	31.59	32.16	32.16	-0.50%	990,440
Jun 15, 2026	33.79	33.96	32.16	32.32	32.32	-5.05%	730,543
Jun 12, 2026	35.34	35.45	34.01	34.04	34.04	-3.60%	691,171
Jun 11, 2026	35.15	35.65	35.10	35.31	35.31	0.26%	434,828
Jun 10, 2026	34.48	35.60	34.38	35.22	35.22	2.59%	459,121
Jun 9, 2026	34.15	34.60	33.84	34.33	34.33	0.73%	526,256
Jun 8, 2026	34.11	34.59	33.94	34.08	34.08	-0.55%	406,030
Jun 5, 2026	34.17	34.80	34.03	34.27	34.27	0.38%	412,342
Jun 4, 2026	33.44	35.11	33.44	34.14	34.14	3.17%	649,758
Jun 3, 2026	33.14	33.24	32.52	33.09	33.09	-0.51%	677,785
Jun 2, 2026	32.87	33.38	32.59	33.26	33.26	1.22%	546,969