Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
29.28
-1.03 (-3.40%)
At close: Mar 9, 2026, 4:00 PM EDT
29.28
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
PXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.86 | 29.86 | 28.55 | 28.83 | - | -4.88% | 41,804 |
| Mar 6, 2026 | 29.81 | 30.34 | 29.50 | 30.31 | 30.31 | -0.56% | 30,814 |
| Mar 5, 2026 | 29.83 | 30.54 | 29.00 | 30.48 | 30.48 | 1.09% | 50,647 |
| Mar 4, 2026 | 30.99 | 31.30 | 30.14 | 30.15 | 30.15 | -3.09% | 41,300 |
| Mar 3, 2026 | 30.30 | 31.33 | 29.02 | 31.11 | 31.11 | 4.08% | 60,959 |
| Mar 2, 2026 | 29.02 | 29.97 | 28.57 | 29.89 | 29.89 | 0.98% | 45,970 |
| Feb 27, 2026 | 29.49 | 30.19 | 29.18 | 29.60 | 29.60 | -2.15% | 44,212 |
| Feb 26, 2026 | 29.45 | 30.50 | 29.37 | 30.25 | 30.25 | 2.47% | 35,663 |
| Feb 25, 2026 | 29.46 | 29.74 | 28.31 | 29.52 | 29.52 | 1.17% | 46,528 |
| Feb 24, 2026 | 28.04 | 29.19 | 28.04 | 29.18 | 29.18 | 4.14% | 33,945 |
| Feb 23, 2026 | 29.41 | 29.41 | 27.93 | 28.02 | 28.02 | -5.27% | 42,253 |
| Feb 20, 2026 | 29.81 | 30.59 | 28.91 | 29.58 | 29.58 | 0.10% | 69,272 |
| Feb 19, 2026 | 29.57 | 30.29 | 28.66 | 29.55 | 29.55 | -1.57% | 56,337 |
| Feb 18, 2026 | 28.60 | 30.94 | 28.09 | 30.02 | 30.02 | 5.41% | 77,513 |
| Feb 17, 2026 | 28.24 | 29.52 | 28.08 | 28.48 | 28.48 | 0.53% | 65,628 |
| Feb 13, 2026 | 27.40 | 28.75 | 27.14 | 28.33 | 28.33 | 2.91% | 59,853 |
| Feb 12, 2026 | 27.72 | 27.80 | 26.69 | 27.53 | 27.53 | -0.29% | 44,283 |
| Feb 11, 2026 | 29.25 | 29.25 | 26.73 | 27.61 | 27.61 | -4.46% | 69,300 |
| Feb 10, 2026 | 28.37 | 28.91 | 28.08 | 28.90 | 28.90 | 1.08% | 58,836 |
| Feb 9, 2026 | 28.94 | 29.37 | 28.00 | 28.59 | 28.59 | -0.87% | 99,646 |
| Feb 6, 2026 | 28.25 | 28.90 | 27.71 | 28.84 | 28.84 | 4.15% | 61,392 |
| Feb 5, 2026 | 28.84 | 28.84 | 27.06 | 27.69 | 27.69 | -5.46% | 108,317 |
| Feb 4, 2026 | 30.00 | 30.55 | 28.80 | 29.29 | 29.29 | -1.05% | 70,612 |
| Feb 3, 2026 | 31.12 | 31.18 | 28.95 | 29.60 | 29.60 | -5.19% | 88,651 |
| Feb 2, 2026 | 30.57 | 32.17 | 30.37 | 31.22 | 31.22 | 2.33% | 116,655 |
| Jan 30, 2026 | 29.81 | 30.95 | 29.28 | 30.51 | 30.51 | 2.18% | 111,257 |
| Jan 29, 2026 | 30.50 | 30.50 | 29.24 | 29.86 | 29.86 | -1.42% | 55,603 |
| Jan 28, 2026 | 30.71 | 30.99 | 29.96 | 30.29 | 30.29 | -0.85% | 60,015 |
| Jan 27, 2026 | 31.91 | 32.13 | 30.36 | 30.55 | 30.34 | -3.93% | 68,917 |
| Jan 26, 2026 | 32.81 | 33.00 | 31.64 | 31.80 | 31.58 | -2.39% | 53,750 |
| Jan 23, 2026 | 32.16 | 33.05 | 31.71 | 32.58 | 32.36 | 1.72% | 134,623 |
| Jan 22, 2026 | 30.55 | 32.58 | 30.12 | 32.03 | 31.81 | 5.02% | 77,582 |
| Jan 21, 2026 | 29.95 | 30.55 | 29.32 | 30.50 | 30.29 | 1.84% | 106,442 |
| Jan 20, 2026 | 29.66 | 30.58 | 29.45 | 29.95 | 29.74 | -1.35% | 101,605 |
| Jan 16, 2026 | 30.31 | 30.71 | 29.50 | 30.36 | 30.15 | -0.36% | 84,329 |
| Jan 15, 2026 | 28.62 | 31.04 | 28.01 | 30.47 | 30.26 | 7.33% | 179,757 |
| Jan 14, 2026 | 32.20 | 33.28 | 27.99 | 28.39 | 28.19 | -10.47% | 201,529 |
| Jan 13, 2026 | 32.95 | 34.05 | 30.87 | 31.71 | 31.49 | -5.20% | 193,577 |
| Jan 12, 2026 | 31.53 | 33.46 | 31.25 | 33.45 | 33.22 | 5.59% | 65,735 |
| Jan 9, 2026 | 32.89 | 32.89 | 31.11 | 31.68 | 31.46 | -4.00% | 147,229 |
| Jan 8, 2026 | 32.43 | 33.53 | 31.79 | 33.00 | 32.77 | 3.06% | 85,357 |
| Jan 7, 2026 | 34.33 | 34.33 | 31.65 | 32.02 | 31.80 | -6.35% | 152,140 |
| Jan 6, 2026 | 32.89 | 34.44 | 32.01 | 34.19 | 33.95 | 5.33% | 151,287 |
| Jan 5, 2026 | 29.61 | 32.87 | 29.22 | 32.46 | 32.24 | 9.40% | 147,223 |
| Jan 2, 2026 | 30.25 | 30.72 | 29.29 | 29.67 | 29.47 | -2.08% | 176,274 |
| Dec 31, 2025 | 29.79 | 31.19 | 29.71 | 30.30 | 30.09 | 1.85% | 179,270 |
| Dec 30, 2025 | 31.98 | 32.16 | 29.25 | 29.75 | 29.55 | -5.94% | 94,566 |
| Dec 29, 2025 | 31.96 | 32.07 | 30.71 | 31.63 | 31.41 | -0.85% | 96,383 |
| Dec 26, 2025 | 32.03 | 32.40 | 31.56 | 31.90 | 31.68 | -1.05% | 98,660 |
| Dec 24, 2025 | 32.42 | 33.46 | 31.40 | 32.24 | 32.02 | -1.41% | 70,568 |