Phoenix Education Partners, Inc. (PXED)
NYSE: PXED · Real-Time Price · USD
28.62
+0.85 (3.06%)
At close: Apr 17, 2026, 4:00 PM EDT
28.05
-0.57 (-1.99%)
After-hours: Apr 17, 2026, 7:52 PM EDT
PXED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.28 | 29.41 | 28.06 | 28.62 | 28.62 | 3.06% | 136,503 |
| Apr 16, 2026 | 28.10 | 28.83 | 27.72 | 27.77 | 27.77 | -1.70% | 125,775 |
| Apr 15, 2026 | 28.74 | 29.26 | 27.91 | 28.25 | 28.25 | -0.28% | 98,310 |
| Apr 14, 2026 | 28.79 | 29.21 | 27.53 | 28.33 | 28.33 | -0.84% | 133,593 |
| Apr 13, 2026 | 27.46 | 28.89 | 27.46 | 28.57 | 28.57 | 2.40% | 188,099 |
| Apr 10, 2026 | 29.10 | 29.10 | 26.10 | 27.90 | 27.90 | -4.35% | 125,704 |
| Apr 9, 2026 | 28.54 | 29.42 | 24.92 | 29.17 | 29.17 | -5.26% | 353,524 |
| Apr 8, 2026 | 33.45 | 35.20 | 30.00 | 30.79 | 30.79 | -0.81% | 351,863 |
| Apr 7, 2026 | 30.77 | 31.67 | 30.50 | 31.04 | 31.04 | -1.46% | 109,612 |
| Apr 6, 2026 | 31.41 | 32.07 | 31.00 | 31.50 | 31.50 | 0.48% | 82,221 |
| Apr 2, 2026 | 31.52 | 32.00 | 31.00 | 31.35 | 31.35 | -2.03% | 37,978 |
| Apr 1, 2026 | 31.32 | 32.68 | 31.12 | 32.00 | 32.00 | 1.72% | 168,443 |
| Mar 31, 2026 | 31.44 | 32.18 | 31.12 | 31.46 | 31.46 | 0.54% | 92,164 |
| Mar 30, 2026 | 31.39 | 32.18 | 30.44 | 31.29 | 31.29 | 2.02% | 82,460 |
| Mar 27, 2026 | 30.23 | 31.63 | 29.71 | 30.67 | 30.67 | 0.10% | 133,881 |
| Mar 26, 2026 | 31.20 | 32.44 | 30.58 | 30.64 | 30.64 | -3.25% | 103,862 |
| Mar 25, 2026 | 30.69 | 31.96 | 29.76 | 31.67 | 31.67 | 5.11% | 61,294 |
| Mar 24, 2026 | 27.79 | 30.17 | 27.33 | 30.13 | 30.13 | 6.13% | 92,237 |
| Mar 23, 2026 | 27.18 | 28.82 | 26.76 | 28.39 | 28.39 | 7.13% | 171,677 |
| Mar 20, 2026 | 27.01 | 27.57 | 26.34 | 26.50 | 26.50 | -1.74% | 178,308 |
| Mar 19, 2026 | 27.08 | 27.21 | 25.90 | 26.97 | 26.97 | -1.21% | 66,507 |
| Mar 18, 2026 | 27.16 | 27.77 | 26.91 | 27.30 | 27.30 | -0.91% | 109,831 |
| Mar 17, 2026 | 27.82 | 28.56 | 27.26 | 27.55 | 27.55 | -0.51% | 54,002 |
| Mar 16, 2026 | 28.15 | 28.47 | 27.29 | 27.69 | 27.69 | 0.91% | 54,064 |
| Mar 13, 2026 | 27.86 | 28.19 | 27.10 | 27.44 | 27.44 | -0.15% | 57,285 |
| Mar 12, 2026 | 28.87 | 28.87 | 27.24 | 27.48 | 27.48 | -5.27% | 69,855 |
| Mar 11, 2026 | 28.39 | 29.03 | 28.06 | 29.01 | 29.01 | 1.93% | 38,071 |
| Mar 10, 2026 | 28.88 | 29.93 | 28.01 | 28.46 | 28.46 | -2.80% | 58,160 |
| Mar 9, 2026 | 29.86 | 29.86 | 28.55 | 29.28 | 29.28 | -3.40% | 59,671 |
| Mar 6, 2026 | 29.81 | 30.34 | 29.50 | 30.31 | 30.31 | -0.56% | 30,814 |
| Mar 5, 2026 | 29.83 | 30.54 | 29.00 | 30.48 | 30.48 | 1.09% | 50,647 |
| Mar 4, 2026 | 30.99 | 31.30 | 30.14 | 30.15 | 30.15 | -3.09% | 41,300 |
| Mar 3, 2026 | 30.30 | 31.33 | 29.02 | 31.11 | 31.11 | 4.08% | 60,959 |
| Mar 2, 2026 | 29.02 | 29.97 | 28.57 | 29.89 | 29.89 | 0.98% | 45,970 |
| Feb 27, 2026 | 29.49 | 30.19 | 29.18 | 29.60 | 29.60 | -2.15% | 44,212 |
| Feb 26, 2026 | 29.45 | 30.50 | 29.37 | 30.25 | 30.25 | 2.47% | 35,663 |
| Feb 25, 2026 | 29.46 | 29.74 | 28.31 | 29.52 | 29.52 | 1.17% | 46,528 |
| Feb 24, 2026 | 28.04 | 29.19 | 28.04 | 29.18 | 29.18 | 4.14% | 33,945 |
| Feb 23, 2026 | 29.41 | 29.41 | 27.93 | 28.02 | 28.02 | -5.27% | 42,253 |
| Feb 20, 2026 | 29.81 | 30.59 | 28.91 | 29.58 | 29.58 | 0.10% | 69,272 |
| Feb 19, 2026 | 29.57 | 30.29 | 28.66 | 29.55 | 29.55 | -1.57% | 56,337 |
| Feb 18, 2026 | 28.60 | 30.94 | 28.09 | 30.02 | 30.02 | 5.41% | 77,513 |
| Feb 17, 2026 | 28.24 | 29.52 | 28.08 | 28.48 | 28.48 | 0.53% | 65,628 |
| Feb 13, 2026 | 27.40 | 28.75 | 27.14 | 28.33 | 28.33 | 2.91% | 59,853 |
| Feb 12, 2026 | 27.72 | 27.80 | 26.69 | 27.53 | 27.53 | -0.29% | 44,283 |
| Feb 11, 2026 | 29.25 | 29.25 | 26.73 | 27.61 | 27.61 | -4.46% | 69,300 |
| Feb 10, 2026 | 28.37 | 28.91 | 28.08 | 28.90 | 28.90 | 1.08% | 58,836 |
| Feb 9, 2026 | 28.94 | 29.37 | 28.00 | 28.59 | 28.59 | -0.87% | 99,646 |
| Feb 6, 2026 | 28.25 | 28.90 | 27.71 | 28.84 | 28.84 | 4.15% | 61,392 |
| Feb 5, 2026 | 28.84 | 28.84 | 27.06 | 27.69 | 27.69 | -5.46% | 108,317 |