Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
27.86
+0.68 (2.50%)
At close: Aug 19, 2026, 4:00 PM EDT
27.86
0.00 (0.00%)
After-hours: Aug 19, 2026, 7:00 PM EDT
PXED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 27.14 | 27.77 | 27.03 | 27.62 | - | 1.62% | 42,395 |
| Aug 18, 2026 | 26.66 | 28.25 | 26.66 | 27.18 | 27.18 | 1.08% | 107,367 |
| Aug 17, 2026 | 26.88 | 27.21 | 26.75 | 26.89 | 26.89 | -1.10% | 89,628 |
| Aug 14, 2026 | 27.60 | 27.63 | 26.58 | 27.19 | 27.19 | -0.77% | 96,244 |
| Aug 13, 2026 | 27.07 | 27.97 | 26.88 | 27.40 | 27.40 | 1.71% | 173,628 |
| Aug 12, 2026 | 27.28 | 27.32 | 26.65 | 26.94 | 26.94 | -1.07% | 93,814 |
| Aug 11, 2026 | 27.74 | 27.90 | 27.00 | 27.23 | 27.23 | -2.16% | 69,791 |
| Aug 10, 2026 | 28.60 | 28.65 | 27.62 | 27.83 | 27.83 | -3.47% | 77,725 |
| Aug 7, 2026 | 28.48 | 29.63 | 28.39 | 28.83 | 28.83 | 1.41% | 103,511 |
| Aug 6, 2026 | 29.99 | 30.81 | 28.02 | 28.43 | 28.43 | -5.89% | 91,146 |
| Aug 5, 2026 | 29.86 | 30.23 | 29.11 | 30.21 | 30.21 | 2.69% | 110,355 |
| Aug 4, 2026 | 28.45 | 29.44 | 27.32 | 29.42 | 29.42 | 3.12% | 403,433 |
| Aug 3, 2026 | 29.08 | 30.33 | 28.37 | 28.53 | 28.53 | -0.21% | 133,574 |
| Jul 31, 2026 | 29.47 | 30.14 | 28.42 | 28.59 | 28.59 | -3.51% | 153,170 |
| Jul 30, 2026 | 30.14 | 30.17 | 29.37 | 29.63 | 29.63 | -1.36% | 86,993 |
| Jul 29, 2026 | 29.76 | 30.96 | 29.67 | 30.04 | 30.04 | 0.84% | 104,265 |
| Jul 28, 2026 | 29.82 | 30.20 | 29.44 | 30.00 | 29.79 | 0.37% | 114,937 |
| Jul 27, 2026 | 28.88 | 30.07 | 28.62 | 29.89 | 29.68 | 4.69% | 107,454 |
| Jul 24, 2026 | 28.34 | 29.15 | 28.34 | 28.55 | 28.35 | 0.63% | 60,257 |
| Jul 23, 2026 | 28.57 | 28.59 | 27.93 | 28.37 | 28.17 | -1.22% | 110,204 |
| Jul 22, 2026 | 30.00 | 30.00 | 28.21 | 28.72 | 28.52 | -4.52% | 173,390 |
| Jul 21, 2026 | 29.66 | 30.17 | 29.50 | 30.08 | 29.87 | 0.57% | 104,852 |
| Jul 20, 2026 | 30.04 | 30.50 | 29.51 | 29.91 | 29.70 | -0.83% | 86,981 |
| Jul 17, 2026 | 30.42 | 30.51 | 29.22 | 30.16 | 29.95 | -0.98% | 142,252 |
| Jul 16, 2026 | 30.00 | 31.48 | 29.07 | 30.46 | 30.25 | 1.03% | 290,249 |
| Jul 15, 2026 | 30.80 | 32.90 | 28.66 | 30.15 | 29.94 | -12.79% | 387,281 |
| Jul 14, 2026 | 33.48 | 34.57 | 33.37 | 34.57 | 34.33 | 3.04% | 180,983 |
| Jul 13, 2026 | 33.91 | 34.10 | 33.37 | 33.55 | 33.32 | -0.27% | 74,438 |
| Jul 10, 2026 | 34.26 | 35.09 | 33.32 | 33.64 | 33.40 | -2.52% | 115,170 |
| Jul 9, 2026 | 34.27 | 34.87 | 33.90 | 34.51 | 34.27 | 0.61% | 113,511 |
| Jul 8, 2026 | 34.92 | 35.32 | 34.30 | 34.30 | 34.06 | -2.03% | 160,275 |
| Jul 7, 2026 | 35.22 | 35.43 | 34.47 | 35.01 | 34.76 | 1.01% | 78,953 |
| Jul 6, 2026 | 34.49 | 35.14 | 34.11 | 34.66 | 34.42 | 0.87% | 67,909 |
| Jul 2, 2026 | 34.48 | 35.77 | 33.79 | 34.36 | 34.12 | 0.17% | 129,099 |
| Jul 1, 2026 | 33.30 | 34.77 | 33.30 | 34.30 | 34.06 | 4.41% | 86,713 |
| Jun 30, 2026 | 32.96 | 33.58 | 32.58 | 32.85 | 32.62 | -0.27% | 94,120 |
| Jun 29, 2026 | 33.25 | 33.72 | 32.33 | 32.94 | 32.71 | -0.51% | 151,467 |
| Jun 26, 2026 | 30.75 | 33.11 | 30.26 | 33.11 | 32.88 | 8.27% | 351,253 |
| Jun 25, 2026 | 31.85 | 31.96 | 30.54 | 30.58 | 30.37 | -2.95% | 54,404 |
| Jun 24, 2026 | 30.92 | 32.00 | 30.65 | 31.51 | 31.29 | 1.65% | 114,103 |
| Jun 23, 2026 | 30.66 | 31.23 | 30.29 | 31.00 | 30.78 | 1.71% | 130,075 |
| Jun 22, 2026 | 30.06 | 30.99 | 29.87 | 30.48 | 30.27 | -0.20% | 135,848 |
| Jun 18, 2026 | 29.47 | 30.65 | 29.27 | 30.54 | 30.33 | 2.07% | 162,459 |
| Jun 17, 2026 | 30.55 | 31.08 | 29.64 | 29.92 | 29.71 | -2.09% | 97,301 |
| Jun 16, 2026 | 30.14 | 31.24 | 30.04 | 30.56 | 30.35 | 2.72% | 121,393 |
| Jun 15, 2026 | 30.99 | 31.91 | 29.62 | 29.75 | 29.54 | -3.44% | 108,537 |
| Jun 12, 2026 | 31.20 | 31.57 | 30.80 | 30.81 | 30.59 | -1.44% | 73,161 |
| Jun 11, 2026 | 31.29 | 31.37 | 30.50 | 31.26 | 31.04 | 1.26% | 79,377 |
| Jun 10, 2026 | 30.32 | 31.49 | 30.30 | 30.87 | 30.65 | 0.59% | 55,042 |
| Jun 9, 2026 | 30.25 | 31.83 | 30.21 | 30.69 | 30.48 | 0.52% | 68,797 |