Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
30.96
+1.14 (3.82%)
At close: Nov 26, 2025, 4:00 PM EST
30.45
-0.51 (-1.65%)
After-hours: Nov 26, 2025, 7:56 PM EST
PXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 30.10 | 31.83 | 30.04 | 30.96 | 30.96 | 3.82% | 80,179 |
| Nov 25, 2025 | 31.24 | 31.24 | 29.45 | 29.82 | 29.82 | 3.08% | 102,623 |
| Nov 24, 2025 | 30.86 | 31.96 | 26.85 | 28.93 | 28.93 | -7.36% | 131,874 |
| Nov 21, 2025 | 28.01 | 32.98 | 23.52 | 31.23 | 31.23 | 2.83% | 322,917 |
| Nov 20, 2025 | 30.00 | 31.79 | 29.26 | 30.37 | 30.37 | 1.17% | 167,684 |
| Nov 19, 2025 | 29.85 | 30.68 | 29.16 | 30.02 | 30.02 | -0.27% | 112,534 |
| Nov 18, 2025 | 28.70 | 30.98 | 28.51 | 30.10 | 30.10 | 4.84% | 95,176 |
| Nov 17, 2025 | 28.60 | 29.17 | 28.22 | 28.71 | 28.71 | 0.38% | 64,556 |
| Nov 14, 2025 | 27.35 | 28.64 | 27.01 | 28.60 | 28.60 | 4.69% | 123,789 |
| Nov 13, 2025 | 29.89 | 30.39 | 26.74 | 27.32 | 27.32 | -8.14% | 196,765 |
| Nov 12, 2025 | 31.12 | 31.45 | 29.57 | 29.74 | 29.74 | -3.28% | 134,652 |
| Nov 11, 2025 | 32.47 | 33.00 | 30.10 | 30.75 | 30.75 | -6.71% | 120,805 |
| Nov 10, 2025 | 33.19 | 33.50 | 32.16 | 32.96 | 32.96 | 2.07% | 95,919 |
| Nov 7, 2025 | 33.02 | 34.25 | 32.10 | 32.29 | 32.29 | -2.45% | 103,987 |
| Nov 6, 2025 | 33.25 | 34.68 | 32.38 | 33.10 | 33.10 | -1.81% | 202,899 |
| Nov 5, 2025 | 35.07 | 35.52 | 33.00 | 33.71 | 33.71 | -3.27% | 109,540 |
| Nov 4, 2025 | 36.39 | 36.40 | 34.82 | 34.85 | 34.85 | -3.19% | 90,438 |
| Nov 3, 2025 | 36.33 | 37.00 | 35.20 | 36.00 | 36.00 | -2.57% | 63,244 |
| Oct 31, 2025 | 36.51 | 37.47 | 35.81 | 36.95 | 36.95 | 1.73% | 88,919 |
| Oct 30, 2025 | 37.00 | 37.56 | 36.05 | 36.32 | 36.32 | -1.86% | 106,826 |
| Oct 29, 2025 | 37.45 | 37.66 | 36.40 | 37.01 | 37.01 | -0.72% | 69,698 |
| Oct 28, 2025 | 36.50 | 37.60 | 36.50 | 37.28 | 37.28 | 1.06% | 35,659 |
| Oct 27, 2025 | 38.19 | 38.19 | 36.22 | 36.89 | 36.89 | -1.97% | 63,537 |
| Oct 24, 2025 | 38.00 | 38.19 | 37.00 | 37.63 | 37.63 | -0.08% | 53,954 |
| Oct 23, 2025 | 37.57 | 37.70 | 37.00 | 37.66 | 37.66 | 1.76% | 25,264 |
| Oct 22, 2025 | 36.00 | 37.21 | 35.61 | 37.01 | 37.01 | 2.07% | 122,844 |
| Oct 21, 2025 | 36.46 | 37.04 | 36.00 | 36.26 | 36.26 | -2.55% | 20,251 |
| Oct 20, 2025 | 35.02 | 38.15 | 35.02 | 37.21 | 37.21 | 2.65% | 30,364 |
| Oct 17, 2025 | 35.16 | 36.46 | 34.51 | 36.25 | 36.25 | 1.54% | 68,835 |
| Oct 16, 2025 | 36.00 | 36.65 | 35.59 | 35.70 | 35.70 | -1.49% | 72,362 |
| Oct 15, 2025 | 36.02 | 37.01 | 35.55 | 36.24 | 36.24 | 0.50% | 48,473 |
| Oct 14, 2025 | 36.09 | 37.73 | 36.05 | 36.06 | 36.06 | -3.14% | 87,410 |
| Oct 13, 2025 | 36.38 | 37.76 | 35.00 | 37.23 | 37.23 | 3.13% | 132,617 |
| Oct 10, 2025 | 37.29 | 38.19 | 36.05 | 36.10 | 36.10 | -5.37% | 414,979 |