Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
19.18
-0.09 (-0.49%)
Nov 10, 2026, 12:23 PM EST - Market open
PXED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 19.02 | 19.46 | 18.80 | 19.18 | 19.18 | -0.49% | 55,819 |
| Nov 9, 2026 | 19.88 | 20.34 | 19.07 | 19.27 | 19.27 | -1.63% | 226,568 |
| Nov 6, 2026 | 21.26 | 22.00 | 19.55 | 19.59 | 19.59 | -8.93% | 226,748 |
| Nov 5, 2026 | 21.82 | 22.49 | 21.24 | 21.51 | 21.51 | -0.69% | 288,776 |
| Nov 4, 2026 | 22.10 | 22.91 | 21.25 | 21.66 | 21.66 | -7.40% | 318,151 |
| Nov 3, 2026 | 23.89 | 24.01 | 23.15 | 23.39 | 23.39 | -2.17% | 109,393 |
| Nov 2, 2026 | 24.25 | 24.89 | 23.41 | 23.91 | 23.91 | -0.08% | 74,868 |
| Oct 30, 2026 | 24.76 | 24.86 | 23.60 | 23.93 | 23.93 | -3.78% | 105,086 |
| Oct 29, 2026 | 24.39 | 24.97 | 24.30 | 24.87 | 24.87 | 2.30% | 129,991 |
| Oct 28, 2026 | 24.57 | 25.18 | 24.12 | 24.31 | 24.31 | -0.69% | 79,650 |
| Oct 27, 2026 | 25.02 | 25.02 | 24.32 | 24.48 | 24.48 | -1.01% | 70,272 |
| Oct 26, 2026 | 24.75 | 25.26 | 24.14 | 24.73 | 24.73 | -0.36% | 95,423 |
| Oct 23, 2026 | 24.33 | 25.06 | 24.08 | 24.82 | 24.82 | 1.02% | 97,121 |
| Oct 22, 2026 | 23.51 | 24.63 | 23.51 | 24.57 | 24.57 | 3.85% | 83,407 |
| Oct 21, 2026 | 24.03 | 24.17 | 23.43 | 23.66 | 23.66 | -0.67% | 72,904 |
| Oct 20, 2026 | 23.90 | 24.90 | 23.74 | 23.82 | 23.82 | 0.59% | 77,961 |
| Oct 19, 2026 | 23.66 | 23.93 | 23.43 | 23.68 | 23.68 | 0.21% | 99,751 |
| Oct 16, 2026 | 24.18 | 24.18 | 23.42 | 23.63 | 23.63 | -1.46% | 125,292 |
| Oct 15, 2026 | 24.04 | 24.94 | 23.78 | 23.98 | 23.98 | 0.80% | 113,564 |
| Oct 14, 2026 | 23.84 | 24.31 | 23.76 | 23.79 | 23.79 | -1.57% | 121,034 |
| Oct 13, 2026 | 24.64 | 24.64 | 23.81 | 24.17 | 24.17 | -0.74% | 86,804 |
| Oct 12, 2026 | 24.85 | 25.15 | 23.90 | 24.35 | 24.35 | -6.38% | 144,634 |
| Oct 9, 2026 | 25.90 | 26.22 | 25.69 | 26.01 | 26.01 | -0.54% | 100,198 |
| Oct 8, 2026 | 25.50 | 26.18 | 25.30 | 26.15 | 26.15 | 1.67% | 83,082 |
| Oct 7, 2026 | 25.20 | 25.98 | 24.95 | 25.72 | 25.72 | 1.90% | 75,293 |
| Oct 6, 2026 | 24.68 | 25.36 | 24.54 | 25.24 | 25.24 | 2.98% | 108,202 |
| Oct 5, 2026 | 24.76 | 25.24 | 24.51 | 24.51 | 24.51 | -2.39% | 91,135 |
| Oct 2, 2026 | 25.84 | 25.84 | 24.35 | 25.11 | 25.11 | -0.48% | 53,526 |
| Oct 1, 2026 | 25.56 | 27.23 | 24.99 | 25.23 | 25.23 | -0.79% | 57,490 |
| Sep 30, 2026 | 25.25 | 25.74 | 25.25 | 25.43 | 25.43 | 0.20% | 123,008 |
| Sep 29, 2026 | 25.34 | 25.95 | 25.13 | 25.38 | 25.38 | -0.39% | 45,398 |
| Sep 28, 2026 | 25.65 | 25.99 | 25.13 | 25.48 | 25.48 | -1.43% | 66,438 |
| Sep 25, 2026 | 25.75 | 25.95 | 25.38 | 25.85 | 25.85 | 0.27% | 191,137 |
| Sep 24, 2026 | 26.24 | 26.50 | 25.71 | 25.78 | 25.78 | -1.41% | 48,119 |
| Sep 23, 2026 | 26.40 | 26.40 | 25.35 | 26.15 | 26.15 | -0.61% | 72,278 |
| Sep 22, 2026 | 26.77 | 26.92 | 26.18 | 26.31 | 26.31 | -0.49% | 54,353 |
| Sep 21, 2026 | 26.73 | 26.73 | 26.16 | 26.44 | 26.44 | -0.75% | 68,923 |
| Sep 18, 2026 | 26.35 | 27.32 | 26.35 | 26.64 | 26.64 | 0.19% | 167,015 |
| Sep 17, 2026 | 26.94 | 26.95 | 26.30 | 26.59 | 26.59 | -0.08% | 87,963 |
| Sep 16, 2026 | 26.89 | 27.29 | 26.28 | 26.61 | 26.61 | -1.55% | 46,218 |
| Sep 15, 2026 | 26.73 | 27.27 | 26.51 | 27.03 | 27.03 | -0.22% | 98,892 |
| Sep 14, 2026 | 27.07 | 27.37 | 26.72 | 27.09 | 27.09 | 0.93% | 58,322 |
| Sep 11, 2026 | 27.32 | 27.33 | 26.22 | 26.84 | 26.84 | 0.19% | 59,414 |
| Sep 10, 2026 | 27.12 | 27.45 | 26.74 | 26.79 | 26.79 | -1.51% | 43,725 |
| Sep 9, 2026 | 27.53 | 27.77 | 26.51 | 27.20 | 27.20 | -1.84% | 95,272 |
| Sep 8, 2026 | 28.78 | 28.78 | 27.52 | 27.71 | 27.71 | -3.72% | 60,634 |
| Sep 4, 2026 | 30.00 | 30.04 | 28.28 | 28.78 | 28.78 | -4.00% | 107,449 |
| Sep 3, 2026 | 30.32 | 30.32 | 29.34 | 29.98 | 29.98 | -0.07% | 80,134 |
| Sep 2, 2026 | 29.25 | 30.11 | 29.13 | 30.00 | 30.00 | 3.02% | 64,202 |
| Sep 1, 2026 | 29.00 | 30.13 | 29.00 | 29.12 | 29.12 | 0.03% | 71,388 |