Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
30.67
+0.03 (0.10%)
At close: Mar 27, 2026, 4:00 PM EDT
30.17
-0.50 (-1.63%)
After-hours: Mar 27, 2026, 7:11 PM EDT
PXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.23 | 31.63 | 29.71 | 30.67 | 30.67 | 0.10% | 133,881 |
| Mar 26, 2026 | 31.20 | 32.44 | 30.58 | 30.64 | 30.64 | -3.25% | 103,862 |
| Mar 25, 2026 | 30.69 | 31.96 | 29.76 | 31.67 | 31.67 | 5.11% | 61,294 |
| Mar 24, 2026 | 27.79 | 30.17 | 27.33 | 30.13 | 30.13 | 6.13% | 92,237 |
| Mar 23, 2026 | 27.18 | 28.82 | 26.76 | 28.39 | 28.39 | 7.13% | 171,677 |
| Mar 20, 2026 | 27.01 | 27.57 | 26.34 | 26.50 | 26.50 | -1.74% | 178,308 |
| Mar 19, 2026 | 27.08 | 27.21 | 25.90 | 26.97 | 26.97 | -1.21% | 66,507 |
| Mar 18, 2026 | 27.16 | 27.77 | 26.91 | 27.30 | 27.30 | -0.91% | 109,831 |
| Mar 17, 2026 | 27.82 | 28.56 | 27.26 | 27.55 | 27.55 | -0.51% | 54,002 |
| Mar 16, 2026 | 28.15 | 28.47 | 27.29 | 27.69 | 27.69 | 0.91% | 54,064 |
| Mar 13, 2026 | 27.86 | 28.19 | 27.10 | 27.44 | 27.44 | -0.15% | 57,285 |
| Mar 12, 2026 | 28.87 | 28.87 | 27.24 | 27.48 | 27.48 | -5.27% | 69,855 |
| Mar 11, 2026 | 28.39 | 29.03 | 28.06 | 29.01 | 29.01 | 1.93% | 38,071 |
| Mar 10, 2026 | 28.88 | 29.93 | 28.01 | 28.46 | 28.46 | -2.80% | 58,160 |
| Mar 9, 2026 | 29.86 | 29.86 | 28.55 | 29.28 | 29.28 | -3.40% | 59,671 |
| 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 |