Laureate Education, Inc. (LAUR)
NASDAQ: LAUR · Real-Time Price · USD
31.04
-0.04 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
Laureate Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.07 | 31.29 | 30.92 | 31.04 | 31.04 | -0.13% | 899,175 |
| Dec 4, 2025 | 30.93 | 31.53 | 30.93 | 31.08 | 31.08 | 0.48% | 1,171,067 |
| Dec 3, 2025 | 31.32 | 31.43 | 30.91 | 30.93 | 30.93 | -0.99% | 1,353,103 |
| Dec 2, 2025 | 31.26 | 31.57 | 30.97 | 31.24 | 31.24 | 0.32% | 912,468 |
| Dec 1, 2025 | 30.73 | 31.47 | 30.50 | 31.14 | 31.14 | 0.78% | 1,383,953 |
| Nov 28, 2025 | 30.95 | 31.12 | 30.72 | 30.90 | 30.90 | 0.39% | 499,012 |
| Nov 26, 2025 | 30.16 | 30.85 | 30.16 | 30.78 | 30.78 | 1.89% | 903,306 |
| Nov 25, 2025 | 30.45 | 30.83 | 30.15 | 30.21 | 30.21 | 0.60% | 1,111,277 |
| Nov 24, 2025 | 30.12 | 30.45 | 29.76 | 30.03 | 30.03 | 0.30% | 1,310,088 |
| Nov 21, 2025 | 29.71 | 30.65 | 29.49 | 29.94 | 29.94 | 0.84% | 1,235,745 |
| Nov 20, 2025 | 30.24 | 30.87 | 29.58 | 29.69 | 29.69 | -1.72% | 1,103,620 |
| Nov 19, 2025 | 30.66 | 30.73 | 30.07 | 30.21 | 30.21 | -0.20% | 1,164,433 |
| Nov 18, 2025 | 29.95 | 30.55 | 29.81 | 30.27 | 30.27 | 1.22% | 773,244 |
| Nov 17, 2025 | 30.01 | 30.38 | 29.77 | 29.91 | 29.91 | -0.75% | 1,183,612 |
| Nov 14, 2025 | 26.41 | 30.41 | 24.98 | 30.13 | 30.13 | -1.02% | 1,482,599 |
| Nov 13, 2025 | 31.21 | 31.35 | 29.97 | 30.44 | 30.44 | -2.22% | 1,671,985 |
| Nov 12, 2025 | 31.05 | 32.09 | 29.48 | 31.13 | 31.13 | -0.03% | 2,163,269 |
| Nov 11, 2025 | 31.14 | 31.88 | 31.00 | 31.14 | 31.14 | -0.03% | 1,816,339 |
| Nov 10, 2025 | 30.59 | 31.44 | 30.29 | 31.15 | 31.15 | 2.50% | 1,202,387 |
| Nov 7, 2025 | 30.30 | 30.84 | 30.19 | 30.39 | 30.39 | -0.20% | 990,388 |
| Nov 6, 2025 | 30.74 | 31.00 | 30.36 | 30.45 | 30.45 | -0.94% | 1,128,128 |
| Nov 5, 2025 | 29.85 | 30.82 | 29.79 | 30.74 | 30.74 | 3.64% | 1,148,006 |
| Nov 4, 2025 | 29.00 | 30.19 | 28.86 | 29.66 | 29.66 | 1.30% | 1,226,335 |
| Nov 3, 2025 | 29.56 | 29.77 | 29.16 | 29.28 | 29.28 | 0.86% | 1,686,916 |
| Oct 31, 2025 | 31.70 | 31.73 | 28.90 | 29.03 | 29.03 | -8.68% | 2,159,014 |
| Oct 30, 2025 | 29.99 | 32.42 | 29.90 | 31.79 | 31.79 | 10.08% | 1,930,952 |
| Oct 29, 2025 | 29.60 | 29.74 | 28.57 | 28.88 | 28.88 | -3.22% | 1,632,743 |
| Oct 28, 2025 | 29.82 | 29.99 | 29.57 | 29.84 | 29.84 | -0.23% | 595,329 |
| Oct 27, 2025 | 29.84 | 30.33 | 29.74 | 29.91 | 29.91 | 0.23% | 887,597 |
| Oct 24, 2025 | 29.78 | 30.48 | 29.78 | 29.84 | 29.84 | 0.20% | 784,497 |
| Oct 23, 2025 | 29.74 | 29.98 | 29.38 | 29.78 | 29.78 | 0.78% | 1,066,687 |
| Oct 22, 2025 | 29.69 | 29.94 | 29.24 | 29.55 | 29.55 | 0.10% | 965,976 |
| Oct 21, 2025 | 29.20 | 29.57 | 29.00 | 29.52 | 29.52 | 0.72% | 681,049 |
| Oct 20, 2025 | 29.41 | 29.52 | 28.84 | 29.31 | 29.31 | -0.20% | 601,662 |
| Oct 17, 2025 | 29.28 | 29.66 | 29.05 | 29.37 | 29.37 | 0.07% | 819,992 |
| Oct 16, 2025 | 29.67 | 29.91 | 29.21 | 29.35 | 29.35 | -0.91% | 827,634 |
| Oct 15, 2025 | 29.80 | 30.38 | 29.58 | 29.62 | 29.62 | -0.57% | 863,661 |
| Oct 14, 2025 | 29.31 | 29.83 | 28.93 | 29.79 | 29.79 | 1.74% | 776,296 |
| Oct 13, 2025 | 28.93 | 29.47 | 28.89 | 29.28 | 29.28 | 1.42% | 878,650 |
| Oct 10, 2025 | 28.98 | 29.32 | 28.82 | 28.87 | 28.87 | -0.69% | 731,223 |
| Oct 9, 2025 | 29.40 | 29.54 | 28.87 | 29.07 | 29.07 | -1.12% | 915,609 |
| Oct 8, 2025 | 29.53 | 29.57 | 29.09 | 29.40 | 29.40 | -0.10% | 900,663 |
| Oct 7, 2025 | 29.86 | 30.00 | 28.91 | 29.43 | 29.43 | -1.56% | 1,080,031 |
| Oct 6, 2025 | 29.54 | 30.19 | 29.22 | 29.90 | 29.90 | 1.37% | 1,702,061 |
| Oct 3, 2025 | 31.19 | 31.22 | 29.37 | 29.49 | 29.49 | -5.45% | 1,605,324 |
| Oct 2, 2025 | 31.31 | 31.44 | 30.63 | 31.19 | 31.19 | -0.22% | 1,309,481 |
| Oct 1, 2025 | 31.21 | 31.57 | 31.12 | 31.26 | 31.26 | -0.89% | 1,581,368 |
| Sep 30, 2025 | 31.38 | 31.74 | 31.27 | 31.54 | 31.54 | -0.10% | 1,115,110 |
| Sep 29, 2025 | 31.01 | 31.65 | 30.92 | 31.57 | 31.57 | 2.04% | 1,722,472 |
| Sep 26, 2025 | 30.76 | 31.20 | 30.60 | 30.94 | 30.94 | 1.05% | 1,546,183 |
| Sep 25, 2025 | 30.53 | 30.64 | 30.19 | 30.62 | 30.62 | 0.43% | 1,391,087 |
| Sep 24, 2025 | 30.72 | 30.78 | 30.34 | 30.49 | 30.49 | -0.85% | 1,389,148 |
| Sep 23, 2025 | 30.71 | 31.07 | 30.58 | 30.75 | 30.75 | - | 1,107,519 |
| Sep 22, 2025 | 30.14 | 30.82 | 29.95 | 30.75 | 30.75 | 2.88% | 1,274,885 |
| Sep 19, 2025 | 29.79 | 30.47 | 29.71 | 29.89 | 29.89 | 0.95% | 2,133,946 |
| Sep 18, 2025 | 29.60 | 29.77 | 29.28 | 29.61 | 29.61 | -0.37% | 1,217,371 |
| Sep 17, 2025 | 29.78 | 30.04 | 29.57 | 29.72 | 29.72 | 0.37% | 807,801 |
| Sep 16, 2025 | 29.47 | 29.74 | 29.03 | 29.61 | 29.61 | 0.30% | 984,425 |
| Sep 15, 2025 | 29.60 | 29.68 | 29.11 | 29.52 | 29.52 | 0.44% | 615,869 |
| Sep 12, 2025 | 28.69 | 29.52 | 28.69 | 29.39 | 29.39 | 1.21% | 926,517 |
| Sep 11, 2025 | 27.94 | 29.07 | 27.73 | 29.04 | 29.04 | 4.61% | 1,059,034 |
| Sep 10, 2025 | 27.50 | 27.78 | 27.05 | 27.76 | 27.76 | 0.76% | 884,494 |
| Sep 9, 2025 | 27.94 | 27.94 | 27.53 | 27.55 | 27.55 | -1.54% | 983,268 |
| Sep 8, 2025 | 27.87 | 28.05 | 27.72 | 27.98 | 27.98 | 0.47% | 525,850 |
| Sep 5, 2025 | 27.87 | 27.95 | 27.35 | 27.85 | 27.85 | 0.47% | 742,478 |
| Sep 4, 2025 | 27.99 | 28.13 | 27.59 | 27.72 | 27.72 | -0.82% | 680,155 |
| Sep 3, 2025 | 27.80 | 28.16 | 27.71 | 27.95 | 27.95 | -0.07% | 907,506 |
| Sep 2, 2025 | 27.30 | 28.04 | 26.87 | 27.97 | 27.97 | 1.78% | 1,089,662 |
| Aug 29, 2025 | 27.51 | 27.60 | 27.17 | 27.48 | 27.48 | -0.25% | 920,095 |
| Aug 28, 2025 | 27.41 | 27.63 | 27.15 | 27.55 | 27.55 | 0.77% | 693,065 |
| Aug 27, 2025 | 27.07 | 27.46 | 26.98 | 27.34 | 27.34 | 0.66% | 746,750 |
| Aug 26, 2025 | 26.79 | 27.23 | 26.77 | 27.16 | 27.16 | 1.04% | 907,037 |
| Aug 25, 2025 | 26.80 | 27.25 | 26.71 | 26.88 | 26.88 | -0.15% | 624,799 |
| Aug 22, 2025 | 26.46 | 26.93 | 26.27 | 26.92 | 26.92 | 2.16% | 1,032,464 |
| Aug 21, 2025 | 26.08 | 26.47 | 26.04 | 26.35 | 26.35 | 1.11% | 757,238 |
| Aug 20, 2025 | 26.32 | 26.32 | 25.96 | 26.06 | 26.06 | -0.57% | 559,197 |
| Aug 19, 2025 | 26.01 | 26.29 | 25.99 | 26.21 | 26.21 | 0.42% | 565,032 |
| Aug 18, 2025 | 25.89 | 26.29 | 25.89 | 26.10 | 26.10 | 0.73% | 722,806 |
| Aug 15, 2025 | 25.88 | 25.97 | 25.64 | 25.91 | 25.91 | 0.43% | 685,823 |
| Aug 14, 2025 | 26.07 | 26.09 | 25.60 | 25.80 | 25.80 | -0.58% | 912,759 |
| Aug 13, 2025 | 26.61 | 26.72 | 25.72 | 25.95 | 25.95 | -2.33% | 1,570,348 |
| Aug 12, 2025 | 25.64 | 26.65 | 25.46 | 26.57 | 26.57 | 3.71% | 937,558 |
| Aug 11, 2025 | 25.11 | 25.67 | 24.79 | 25.62 | 25.62 | 2.36% | 1,068,800 |
| Aug 8, 2025 | 24.74 | 25.24 | 24.52 | 25.03 | 25.03 | 1.17% | 784,305 |
| Aug 7, 2025 | 24.45 | 24.79 | 24.33 | 24.74 | 24.74 | 1.10% | 901,066 |
| Aug 6, 2025 | 23.81 | 24.50 | 23.78 | 24.47 | 24.47 | 3.25% | 926,904 |
| Aug 5, 2025 | 23.55 | 23.91 | 23.37 | 23.70 | 23.70 | 1.02% | 1,462,993 |
| Aug 4, 2025 | 23.05 | 23.49 | 23.05 | 23.46 | 23.46 | 2.40% | 887,972 |
| Aug 1, 2025 | 22.66 | 23.20 | 22.57 | 22.91 | 22.91 | 1.37% | 1,162,190 |
| Jul 31, 2025 | 22.56 | 23.05 | 21.53 | 22.60 | 22.60 | -1.01% | 1,622,326 |
| Jul 30, 2025 | 22.86 | 23.23 | 22.75 | 22.83 | 22.83 | -0.61% | 1,143,794 |
| Jul 29, 2025 | 23.17 | 23.20 | 22.88 | 22.97 | 22.97 | -0.28% | 684,590 |
| Jul 28, 2025 | 23.22 | 23.32 | 22.74 | 23.04 | 23.04 | -1.01% | 914,976 |
| Jul 25, 2025 | 23.06 | 23.37 | 23.04 | 23.27 | 23.27 | 1.13% | 678,310 |
| Jul 24, 2025 | 23.09 | 23.37 | 22.69 | 23.01 | 23.01 | -0.13% | 636,554 |
| Jul 23, 2025 | 22.97 | 23.08 | 22.53 | 23.04 | 23.04 | 0.39% | 786,029 |
| Jul 22, 2025 | 23.01 | 23.17 | 22.71 | 22.95 | 22.95 | -0.17% | 1,051,506 |
| Jul 21, 2025 | 24.27 | 24.47 | 22.59 | 22.99 | 22.99 | -5.12% | 1,799,775 |
| Jul 18, 2025 | 24.14 | 24.57 | 24.04 | 24.23 | 24.23 | 1.00% | 2,368,689 |
| Jul 17, 2025 | 23.84 | 24.15 | 23.52 | 23.99 | 23.99 | 1.22% | 2,073,867 |