Skip to main content
logo
Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
24.06
+0.38 (1.58%)
Oct 20, 2026, 11:36 AM EDT - Market open

PXED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202623.9024.9023.8024.0624.061.58%27,239
Oct 19, 202623.6623.9323.4323.6823.680.21%99,747
Oct 16, 202624.1824.1823.4223.6323.63-1.46%125,292
Oct 15, 202624.0424.9423.7823.9823.980.80%113,564
Oct 14, 202623.8424.3123.7623.7923.79-1.57%121,034
Oct 13, 202624.6424.6423.8124.1724.17-0.74%86,804
Oct 12, 202624.8525.1523.9024.3524.35-6.38%144,634
Oct 9, 202625.9026.2225.6926.0126.01-0.54%100,198
Oct 8, 202625.5026.1825.3026.1526.151.67%83,082
Oct 7, 202625.2025.9824.9525.7225.721.90%75,293
Oct 6, 202624.6825.3624.5425.2425.242.98%108,202
Oct 5, 202624.7625.2424.5124.5124.51-2.39%91,135
Oct 2, 202625.8425.8424.3525.1125.11-0.48%53,526
Oct 1, 202625.5627.2324.9925.2325.23-0.79%57,490
Sep 30, 202625.2525.7425.2525.4325.430.20%123,008
Sep 29, 202625.3425.9525.1325.3825.38-0.39%45,398
Sep 28, 202625.6525.9925.1325.4825.48-1.43%66,438
Sep 25, 202625.7525.9525.3825.8525.850.27%191,137
Sep 24, 202626.2426.5025.7125.7825.78-1.41%48,119
Sep 23, 202626.4026.4025.3526.1526.15-0.61%72,278
Sep 22, 202626.7726.9226.1826.3126.31-0.49%54,353
Sep 21, 202626.7326.7326.1626.4426.44-0.75%68,923
Sep 18, 202626.3527.3226.3526.6426.640.19%167,015
Sep 17, 202626.9426.9526.3026.5926.59-0.08%87,963
Sep 16, 202626.8927.2926.2826.6126.61-1.55%46,218
Sep 15, 202626.7327.2726.5127.0327.03-0.22%98,892
Sep 14, 202627.0727.3726.7227.0927.090.93%58,322
Sep 11, 202627.3227.3326.2226.8426.840.19%59,414
Sep 10, 202627.1227.4526.7426.7926.79-1.51%43,725
Sep 9, 202627.5327.7726.5127.2027.20-1.84%95,272
Sep 8, 202628.7828.7827.5227.7127.71-3.72%60,634
Sep 4, 202630.0030.0428.2828.7828.78-4.00%107,449
Sep 3, 202630.3230.3229.3429.9829.98-0.07%80,134
Sep 2, 202629.2530.1129.1330.0030.003.02%64,202
Sep 1, 202629.0030.1329.0029.1229.120.03%71,388
Aug 31, 202629.0429.2728.7129.1129.11-0.75%64,310
Aug 28, 202629.0029.4828.4729.3329.330.24%65,750
Aug 27, 202628.8029.4728.6329.2629.261.60%89,135
Aug 26, 202628.7529.0028.4328.8028.800.21%98,409
Aug 25, 202628.3828.7627.9528.7428.742.24%63,946
Aug 24, 202628.6228.8928.0528.1128.11-0.95%100,037
Aug 21, 202628.2428.7227.9228.3828.380.89%68,675
Aug 20, 202627.7028.2727.4628.1328.130.97%60,042
Aug 19, 202627.1427.9727.0327.8627.862.50%83,301
Aug 18, 202626.6628.2526.6627.1827.181.08%107,367
Aug 17, 202626.8827.2126.7526.8926.89-1.10%89,628
Aug 14, 202627.6027.6326.5827.1927.19-0.77%96,244
Aug 13, 202627.0727.9726.8827.4027.401.71%173,628
Aug 12, 202627.2827.3226.6526.9426.94-1.07%93,814
Aug 11, 202627.7427.9027.0027.2327.23-2.16%69,791