Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
30.55
-1.25 (-3.93%)
At close: Jan 27, 2026, 4:00 PM EST
30.15
-0.40 (-1.30%)
After-hours: Jan 27, 2026, 7:00 PM EST
PXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 33.16 | 33.24 | 31.70 | 32.70 | 32.48 | -2.68% | 99,101 |
| Dec 22, 2025 | 32.88 | 33.93 | 32.34 | 33.60 | 33.37 | 1.82% | 185,015 |
| Dec 19, 2025 | 33.53 | 34.35 | 32.35 | 33.00 | 32.77 | -1.49% | 905,145 |
| Dec 18, 2025 | 33.77 | 34.50 | 33.40 | 33.50 | 33.27 | -0.33% | 61,938 |
| Dec 17, 2025 | 34.01 | 35.14 | 33.24 | 33.61 | 33.38 | -1.09% | 81,403 |
| Dec 16, 2025 | 31.47 | 34.00 | 30.34 | 33.98 | 33.75 | 6.25% | 71,893 |
| Dec 15, 2025 | 32.42 | 33.25 | 31.73 | 31.98 | 31.76 | -1.72% | 59,589 |
| Dec 12, 2025 | 32.28 | 33.65 | 32.08 | 32.54 | 32.32 | -1.24% | 68,852 |
| Dec 11, 2025 | 34.69 | 35.31 | 31.20 | 32.95 | 32.72 | -4.47% | 81,927 |
| Dec 10, 2025 | 33.36 | 35.25 | 32.13 | 34.49 | 34.25 | 4.29% | 74,512 |
| Dec 9, 2025 | 31.68 | 33.56 | 31.68 | 33.07 | 32.84 | 3.02% | 127,174 |
| Dec 8, 2025 | 33.95 | 34.44 | 30.72 | 32.10 | 31.88 | -4.49% | 63,982 |
| Dec 5, 2025 | 33.78 | 35.33 | 33.13 | 33.61 | 33.38 | -1.93% | 79,809 |
| Dec 4, 2025 | 34.20 | 35.14 | 33.93 | 34.27 | 34.03 | 0.12% | 108,297 |
| Dec 3, 2025 | 35.59 | 35.59 | 34.23 | 34.23 | 33.99 | -2.89% | 111,903 |
| Dec 2, 2025 | 33.07 | 35.90 | 33.07 | 35.25 | 35.01 | 4.38% | 84,134 |
| Dec 1, 2025 | 33.06 | 34.24 | 29.75 | 33.77 | 33.54 | 0.18% | 64,076 |
| Nov 28, 2025 | 30.81 | 34.31 | 30.81 | 33.71 | 33.48 | 8.88% | 89,496 |
| Nov 26, 2025 | 30.10 | 31.83 | 30.04 | 30.96 | 30.75 | 3.82% | 80,365 |
| Nov 25, 2025 | 31.24 | 31.24 | 29.45 | 29.82 | 29.62 | 3.08% | 102,853 |
| Nov 24, 2025 | 30.86 | 31.96 | 26.85 | 28.93 | 28.73 | -7.36% | 131,899 |
| Nov 21, 2025 | 28.01 | 32.98 | 23.52 | 31.23 | 31.02 | 2.83% | 322,935 |
| Nov 20, 2025 | 30.00 | 31.79 | 29.26 | 30.37 | 30.16 | 1.17% | 167,723 |
| Nov 19, 2025 | 29.85 | 30.68 | 29.16 | 30.02 | 29.81 | -0.27% | 112,534 |
| Nov 18, 2025 | 28.70 | 30.98 | 28.51 | 30.10 | 29.89 | 4.84% | 95,176 |
| Nov 17, 2025 | 28.60 | 29.17 | 28.22 | 28.71 | 28.51 | 0.38% | 64,556 |
| Nov 14, 2025 | 27.35 | 28.64 | 27.01 | 28.60 | 28.40 | 4.69% | 123,789 |
| Nov 13, 2025 | 29.89 | 30.39 | 26.74 | 27.32 | 27.13 | -8.14% | 196,765 |