Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.74	34.25	33.57	33.98	33.98	0.59%	662,406
May 21, 2026	33.51	34.01	32.77	33.78	33.78	-0.09%	702,769
May 20, 2026	33.78	34.11	33.01	33.81	33.81	-0.24%	1,059,432
May 19, 2026	34.67	34.94	33.55	33.89	33.89	-2.25%	844,652
May 18, 2026	34.20	34.99	34.10	34.67	34.67	1.94%	864,838
May 15, 2026	35.04	35.09	33.79	34.01	34.01	-2.91%	608,822
May 14, 2026	35.10	35.67	34.87	35.03	35.03	0.32%	500,488
May 13, 2026	35.12	35.50	34.40	34.92	34.92	-0.57%	515,155
May 12, 2026	35.88	36.20	34.94	35.12	35.12	-1.43%	717,963
May 11, 2026	36.04	36.57	35.36	35.63	35.63	-1.14%	763,617
May 8, 2026	35.70	36.25	34.70	36.04	36.04	4.65%	708,193
May 7, 2026	34.28	34.68	33.97	34.44	34.44	0.97%	386,104
May 6, 2026	34.90	34.90	33.95	34.11	34.11	-1.84%	366,208
May 5, 2026	33.83	35.02	33.73	34.75	34.75	2.75%	445,822
May 4, 2026	33.66	34.41	33.44	33.82	33.82	0.54%	610,018
May 1, 2026	34.36	34.45	33.43	33.64	33.64	-0.88%	592,205
Apr 30, 2026	33.99	34.42	33.62	33.94	33.94	-1.16%	558,428
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