Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
34.30
-0.71 (-2.03%)
At close: Jul 8, 2026, 4:00 PM EDT
33.74
-0.56 (-1.63%)
After-hours: Jul 8, 2026, 7:09 PM EDT
PXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 34.92 | 35.32 | 34.30 | 34.30 | 34.30 | -2.03% | 159,065 |
| Jul 7, 2026 | 35.22 | 35.43 | 34.47 | 35.01 | 35.01 | 1.01% | 78,935 |
| Jul 6, 2026 | 34.49 | 35.14 | 34.11 | 34.66 | 34.66 | 0.87% | 67,533 |
| Jul 2, 2026 | 34.48 | 35.77 | 33.79 | 34.36 | 34.36 | 0.17% | 129,073 |
| Jul 1, 2026 | 33.30 | 34.77 | 33.30 | 34.30 | 34.30 | 4.41% | 86,289 |
| Jun 30, 2026 | 32.96 | 33.58 | 32.58 | 32.85 | 32.85 | -0.27% | 92,165 |
| Jun 29, 2026 | 33.25 | 33.72 | 32.33 | 32.94 | 32.94 | -0.51% | 148,770 |
| Jun 26, 2026 | 30.75 | 33.11 | 30.26 | 33.11 | 33.11 | 8.27% | 329,652 |
| Jun 25, 2026 | 31.85 | 31.96 | 30.54 | 30.58 | 30.58 | -2.95% | 51,499 |
| Jun 24, 2026 | 30.92 | 32.00 | 30.65 | 31.51 | 31.51 | 1.65% | 112,687 |
| Jun 23, 2026 | 30.66 | 31.23 | 30.29 | 31.00 | 31.00 | 1.71% | 130,029 |
| Jun 22, 2026 | 30.06 | 30.99 | 29.87 | 30.48 | 30.48 | -0.20% | 131,913 |
| Jun 18, 2026 | 29.47 | 30.65 | 29.27 | 30.54 | 30.54 | 2.07% | 159,825 |
| Jun 17, 2026 | 30.55 | 31.08 | 29.64 | 29.92 | 29.92 | -2.09% | 97,301 |
| Jun 16, 2026 | 30.14 | 31.24 | 30.04 | 30.56 | 30.56 | 2.72% | 120,660 |
| Jun 15, 2026 | 30.99 | 31.91 | 29.62 | 29.75 | 29.75 | -3.44% | 107,837 |
| Jun 12, 2026 | 31.20 | 31.57 | 30.80 | 30.81 | 30.81 | -1.44% | 72,444 |
| Jun 11, 2026 | 31.29 | 31.37 | 30.50 | 31.26 | 31.26 | 1.26% | 77,659 |
| Jun 10, 2026 | 30.32 | 31.49 | 30.30 | 30.87 | 30.87 | 0.59% | 55,025 |
| Jun 9, 2026 | 30.25 | 31.83 | 30.21 | 30.69 | 30.69 | 0.52% | 67,766 |
| Jun 8, 2026 | 30.37 | 31.40 | 30.37 | 30.53 | 30.53 | 0.66% | 39,598 |
| Jun 5, 2026 | 31.41 | 31.53 | 30.24 | 30.33 | 30.33 | -2.76% | 74,079 |
| Jun 4, 2026 | 30.57 | 31.94 | 30.57 | 31.19 | 31.19 | 2.53% | 117,463 |
| Jun 3, 2026 | 30.55 | 31.00 | 29.81 | 30.42 | 30.42 | -1.07% | 121,528 |
| Jun 2, 2026 | 31.02 | 31.23 | 30.03 | 30.75 | 30.75 | -2.04% | 100,526 |
| Jun 1, 2026 | 31.54 | 31.87 | 28.01 | 31.39 | 31.39 | 3.80% | 96,313 |
| May 29, 2026 | 29.93 | 30.52 | 29.70 | 30.24 | 30.24 | 0.60% | 99,161 |
| May 28, 2026 | 30.19 | 30.65 | 29.95 | 30.06 | 30.06 | 0.27% | 63,803 |
| May 27, 2026 | 29.93 | 31.10 | 29.80 | 29.98 | 29.98 | 0.13% | 62,154 |
| May 26, 2026 | 30.00 | 31.41 | 29.49 | 29.94 | 29.94 | -0.23% | 68,349 |
| May 22, 2026 | 29.11 | 30.69 | 29.00 | 30.01 | 30.01 | 3.27% | 158,100 |
| May 21, 2026 | 28.20 | 29.22 | 27.90 | 29.06 | 29.06 | 1.40% | 92,920 |
| May 20, 2026 | 29.01 | 29.25 | 28.30 | 28.66 | 28.66 | -2.38% | 107,009 |
| May 19, 2026 | 29.40 | 29.40 | 28.15 | 29.36 | 29.36 | 1.21% | 92,554 |
| May 18, 2026 | 29.50 | 30.02 | 29.00 | 29.01 | 29.01 | -1.19% | 64,308 |
| May 15, 2026 | 29.56 | 29.81 | 28.06 | 29.36 | 29.36 | -1.08% | 80,392 |
| May 14, 2026 | 29.00 | 30.22 | 29.00 | 29.68 | 29.68 | 3.45% | 78,218 |
| May 13, 2026 | 30.31 | 30.55 | 28.00 | 28.69 | 28.69 | -7.45% | 146,864 |
| May 12, 2026 | 30.21 | 31.04 | 29.87 | 31.00 | 31.00 | 2.51% | 43,659 |
| May 11, 2026 | 30.75 | 31.38 | 29.80 | 30.24 | 30.24 | -0.92% | 65,427 |
| May 8, 2026 | 30.30 | 30.52 | 29.48 | 30.52 | 30.52 | -0.33% | 120,168 |
| May 7, 2026 | 30.00 | 31.20 | 29.80 | 30.62 | 30.62 | 2.20% | 90,805 |
| May 6, 2026 | 29.99 | 30.00 | 28.96 | 29.96 | 29.96 | - | 122,121 |
| May 5, 2026 | 29.00 | 29.98 | 28.75 | 29.96 | 29.96 | 4.24% | 71,980 |
| May 4, 2026 | 29.50 | 29.90 | 28.55 | 28.74 | 28.74 | -4.07% | 47,341 |
| May 1, 2026 | 28.44 | 30.32 | 28.16 | 29.96 | 29.96 | 6.92% | 123,619 |
| Apr 30, 2026 | 27.30 | 28.42 | 27.30 | 28.02 | 28.02 | 2.49% | 82,014 |
| Apr 29, 2026 | 27.45 | 28.08 | 27.05 | 27.34 | 27.34 | -1.01% | 44,876 |
| Apr 28, 2026 | 27.83 | 28.21 | 27.53 | 27.83 | 27.62 | 0.80% | 43,860 |
| Apr 27, 2026 | 27.93 | 28.52 | 27.26 | 27.61 | 27.40 | -0.58% | 71,976 |