Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	33.63	33.95	33.63	33.76	33.76	0.15%	313,948
Oct 9, 2026	33.49	34.00	33.49	33.71	33.71	0.84%	450,065
Oct 8, 2026	32.23	33.60	32.23	33.43	33.43	3.85%	671,288
Oct 7, 2026	31.96	32.54	31.85	32.19	32.19	0.41%	553,894
Oct 6, 2026	31.52	32.10	31.43	32.06	32.06	1.65%	612,394
Oct 5, 2026	31.95	32.31	31.45	31.54	31.54	-1.16%	647,999
Oct 2, 2026	32.12	32.79	31.82	31.91	31.91	0.28%	694,796
Oct 1, 2026	31.21	32.06	31.20	31.82	31.82	2.84%	597,480
Sep 30, 2026	30.30	31.08	30.11	30.94	30.94	2.76%	557,091
Sep 29, 2026	29.74	30.26	29.41	30.11	30.11	0.33%	512,373
Sep 28, 2026	30.49	30.85	29.83	30.01	30.01	-1.57%	531,532
Sep 25, 2026	31.68	31.88	30.41	30.49	30.49	-3.76%	547,341
Sep 24, 2026	31.41	31.95	31.41	31.68	31.68	0.76%	619,314
Sep 23, 2026	31.13	32.37	30.67	31.44	31.44	0.67%	968,527
Sep 22, 2026	32.93	33.26	31.20	31.23	31.23	-3.40%	823,042
Sep 21, 2026	32.58	32.65	31.99	32.33	32.33	-0.68%	936,473
Sep 18, 2026	32.49	32.84	31.71	32.55	32.55	-0.55%	1,824,110
Sep 17, 2026	33.36	33.48	32.73	32.73	32.73	-1.62%	496,047
Sep 16, 2026	32.90	33.46	32.76	33.27	33.27	1.06%	805,151
Sep 15, 2026	33.06	33.35	32.34	32.92	32.92	-0.42%	508,242
Sep 14, 2026	33.52	34.28	32.78	33.06	33.06	0.12%	564,195
Sep 11, 2026	33.27	33.37	32.84	33.02	33.02	0.55%	424,050
Sep 10, 2026	33.25	33.59	32.71	32.84	32.84	-1.02%	267,371
Sep 9, 2026	32.88	33.45	32.65	33.18	33.18	0.27%	506,389
Sep 8, 2026	33.22	33.68	32.79	33.09	33.09	-0.33%	580,191
Sep 4, 2026	32.74	33.26	32.33	33.20	33.20	0.03%	418,972
Sep 3, 2026	33.14	33.65	32.49	33.19	33.19	0.30%	386,313
Sep 2, 2026	33.02	33.34	32.76	33.09	33.09	0.30%	457,571
Sep 1, 2026	33.11	34.05	32.89	32.99	32.99	-0.24%	665,838
Aug 31, 2026	33.59	33.83	32.99	33.24	33.07	-0.98%	547,766
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