Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.69	31.69	29.75	29.81	29.81	-5.00%	728,574
Oct 29, 2026	31.62	31.94	31.17	31.38	31.38	-0.32%	494,812
Oct 28, 2026	32.23	32.49	30.83	31.48	31.48	-2.33%	655,065
Oct 27, 2026	32.78	32.92	32.23	32.23	32.23	-1.47%	461,541
Oct 26, 2026	33.93	34.00	32.64	32.71	32.71	-3.51%	598,162
Oct 23, 2026	33.64	33.92	33.43	33.90	33.90	0.24%	494,394
Oct 22, 2026	32.79	33.86	32.79	33.82	33.82	3.14%	401,240
Oct 21, 2026	33.25	33.45	32.45	32.79	32.79	-1.74%	300,218
Oct 20, 2026	34.11	34.49	33.35	33.37	33.37	-1.13%	395,095
Oct 19, 2026	33.65	33.99	33.56	33.75	33.75	0.06%	338,986
Oct 16, 2026	33.87	34.20	33.20	33.73	33.73	-0.41%	695,769
Oct 15, 2026	34.02	34.61	33.70	33.87	33.87	0.95%	446,176
Oct 14, 2026	33.60	33.87	33.08	33.55	33.55	-0.62%	595,151
Oct 13, 2026	34.00	34.64	33.65	33.76	33.76	0.09%	459,743
Oct 12, 2026	33.89	33.95	33.51	33.73	33.73	0.06%	518,779
Oct 9, 2026	33.49	34.00	33.49	33.71	33.71	0.84%	450,067
Oct 8, 2026	32.23	33.60	32.23	33.43	33.43	3.85%	671,328
Oct 7, 2026	31.96	32.54	31.85	32.19	32.19	0.41%	553,895
Oct 6, 2026	31.52	32.10	31.43	32.06	32.06	1.65%	615,451
Oct 5, 2026	31.95	32.31	31.45	31.54	31.54	-1.16%	648,044
Oct 2, 2026	32.12	32.79	31.82	31.91	31.91	0.28%	724,832
Oct 1, 2026	31.21	32.06	31.20	31.82	31.82	2.84%	919,581
Sep 30, 2026	30.30	31.08	30.11	30.94	30.94	2.76%	1,028,092
Sep 29, 2026	29.74	30.26	29.41	30.11	30.11	0.33%	744,806
Sep 28, 2026	30.49	30.85	29.83	30.01	30.01	-1.57%	531,541
Sep 25, 2026	31.68	31.88	30.41	30.49	30.49	-3.76%	860,042
Sep 24, 2026	31.41	31.95	31.41	31.68	31.68	0.76%	619,317
Sep 23, 2026	31.13	32.37	30.67	31.44	31.44	0.67%	968,550
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