Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
166.45
-0.09 (-0.05%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Grand Canyon Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.64 | 165.70 | 162.66 | 165.66 | - | -0.53% | 145,357 |
| Mar 6, 2026 | 163.86 | 166.61 | 162.20 | 166.54 | 166.54 | 1.06% | 259,903 |
| Mar 5, 2026 | 162.63 | 165.64 | 160.57 | 164.80 | 164.80 | 1.33% | 362,887 |
| Mar 4, 2026 | 165.17 | 166.77 | 162.00 | 162.64 | 162.64 | -1.99% | 203,750 |
| Mar 3, 2026 | 160.51 | 166.15 | 157.20 | 165.94 | 165.94 | 2.36% | 212,667 |
| Mar 2, 2026 | 157.51 | 163.23 | 157.20 | 162.11 | 162.11 | 1.91% | 355,157 |
| Feb 27, 2026 | 158.09 | 159.71 | 155.12 | 159.07 | 159.07 | -0.49% | 467,145 |
| Feb 26, 2026 | 158.59 | 162.10 | 158.57 | 159.85 | 159.85 | 1.88% | 240,821 |
| Feb 25, 2026 | 156.44 | 157.35 | 153.21 | 156.90 | 156.90 | 0.04% | 295,477 |
| Feb 24, 2026 | 154.25 | 158.18 | 154.25 | 156.83 | 156.83 | 1.90% | 307,213 |
| Feb 23, 2026 | 156.11 | 156.11 | 151.17 | 153.90 | 153.90 | -2.17% | 415,101 |
| Feb 20, 2026 | 155.26 | 162.54 | 155.26 | 157.32 | 157.32 | 1.76% | 556,793 |
| Feb 19, 2026 | 165.74 | 166.68 | 149.37 | 154.60 | 154.60 | -7.86% | 999,638 |
| Feb 18, 2026 | 161.73 | 168.49 | 161.62 | 167.79 | 167.79 | 3.35% | 470,615 |
| Feb 17, 2026 | 162.13 | 164.13 | 159.10 | 162.35 | 162.35 | 0.78% | 259,536 |
| Feb 13, 2026 | 157.42 | 161.73 | 155.58 | 161.09 | 161.09 | 2.42% | 335,410 |
| Feb 12, 2026 | 159.85 | 162.31 | 151.91 | 157.28 | 157.28 | -1.88% | 412,334 |
| Feb 11, 2026 | 169.71 | 169.76 | 160.00 | 160.29 | 160.29 | -5.52% | 280,183 |
| Feb 10, 2026 | 167.06 | 171.38 | 167.06 | 169.65 | 169.65 | 0.87% | 178,527 |
| Feb 9, 2026 | 169.14 | 169.84 | 164.16 | 168.19 | 168.19 | -0.90% | 206,972 |
| Feb 6, 2026 | 168.28 | 171.79 | 167.17 | 169.72 | 169.72 | 1.06% | 199,450 |
| Feb 5, 2026 | 168.80 | 174.51 | 164.24 | 167.94 | 167.94 | 0.57% | 198,447 |
| Feb 4, 2026 | 164.27 | 168.72 | 163.52 | 166.98 | 166.98 | 1.49% | 244,964 |
| Feb 3, 2026 | 173.84 | 174.41 | 163.82 | 164.53 | 164.53 | -6.06% | 449,798 |
| Feb 2, 2026 | 174.96 | 178.33 | 174.51 | 175.15 | 175.15 | 0.75% | 189,764 |
| Jan 30, 2026 | 171.79 | 175.89 | 169.94 | 173.84 | 173.84 | 0.75% | 301,943 |
| Jan 29, 2026 | 176.22 | 176.57 | 169.09 | 172.54 | 172.54 | -1.37% | 248,402 |
| Jan 28, 2026 | 175.75 | 179.14 | 174.32 | 174.93 | 174.93 | 0.48% | 232,715 |
| Jan 27, 2026 | 175.55 | 177.63 | 172.45 | 174.09 | 174.09 | -0.68% | 199,321 |
| Jan 26, 2026 | 178.77 | 180.56 | 173.74 | 175.28 | 175.28 | -1.52% | 222,267 |
| Jan 23, 2026 | 179.65 | 180.50 | 175.68 | 177.99 | 177.99 | -0.95% | 345,526 |
| Jan 22, 2026 | 181.55 | 182.16 | 177.68 | 179.70 | 179.70 | -0.43% | 305,991 |
| Jan 21, 2026 | 179.98 | 181.87 | 178.09 | 180.48 | 180.48 | 1.39% | 255,689 |
| Jan 20, 2026 | 177.70 | 178.50 | 176.14 | 178.00 | 178.00 | -0.16% | 244,160 |
| Jan 16, 2026 | 179.36 | 180.65 | 175.82 | 178.29 | 178.29 | -0.95% | 363,886 |
| Jan 15, 2026 | 178.23 | 181.30 | 176.09 | 180.00 | 180.00 | 1.51% | 229,471 |
| Jan 14, 2026 | 174.00 | 177.76 | 173.01 | 177.32 | 177.32 | 1.70% | 264,726 |
| Jan 13, 2026 | 177.81 | 178.38 | 171.87 | 174.35 | 174.35 | -1.52% | 340,066 |
| Jan 12, 2026 | 175.38 | 177.93 | 174.63 | 177.05 | 177.05 | 0.36% | 285,252 |
| Jan 9, 2026 | 174.50 | 177.21 | 173.02 | 176.41 | 176.41 | 0.63% | 298,256 |
| Jan 8, 2026 | 167.71 | 175.34 | 167.71 | 175.30 | 175.30 | 4.03% | 520,170 |
| Jan 7, 2026 | 171.20 | 171.74 | 167.68 | 168.51 | 168.51 | -1.44% | 271,156 |
| Jan 6, 2026 | 171.18 | 172.01 | 168.09 | 170.97 | 170.97 | -0.38% | 225,426 |
| Jan 5, 2026 | 165.20 | 174.22 | 165.20 | 171.62 | 171.62 | 3.77% | 378,932 |
| Jan 2, 2026 | 165.98 | 166.57 | 163.45 | 165.39 | 165.39 | -0.55% | 369,641 |
| Dec 31, 2025 | 166.27 | 167.90 | 164.57 | 166.31 | 166.31 | -0.41% | 195,719 |
| Dec 30, 2025 | 167.75 | 168.43 | 166.12 | 167.00 | 167.00 | -0.73% | 188,103 |
| Dec 29, 2025 | 167.79 | 168.86 | 167.36 | 168.22 | 168.22 | -0.07% | 228,425 |
| Dec 26, 2025 | 167.63 | 169.36 | 167.55 | 168.34 | 168.34 | 0.08% | 152,590 |
| Dec 24, 2025 | 167.64 | 169.49 | 167.64 | 168.21 | 168.21 | 0.02% | 107,123 |
| Dec 23, 2025 | 167.85 | 169.78 | 166.86 | 168.17 | 168.17 | 0.10% | 191,704 |
| Dec 22, 2025 | 165.82 | 169.44 | 164.69 | 168.00 | 168.00 | 1.25% | 363,367 |
| Dec 19, 2025 | 164.84 | 167.76 | 164.78 | 165.93 | 165.93 | 0.66% | 907,262 |
| Dec 18, 2025 | 165.90 | 167.24 | 164.25 | 164.84 | 164.84 | -0.63% | 345,001 |
| Dec 17, 2025 | 164.51 | 167.13 | 163.44 | 165.89 | 165.89 | 0.40% | 495,471 |
| Dec 16, 2025 | 161.36 | 166.87 | 158.98 | 165.23 | 165.23 | 2.40% | 520,916 |
| Dec 15, 2025 | 159.61 | 165.70 | 159.00 | 161.36 | 161.36 | 2.78% | 439,563 |
| Dec 12, 2025 | 159.45 | 159.48 | 156.13 | 157.00 | 157.00 | -0.73% | 350,902 |
| Dec 11, 2025 | 156.70 | 158.60 | 155.39 | 158.15 | 158.15 | 1.55% | 371,899 |
| Dec 10, 2025 | 154.72 | 158.67 | 153.65 | 155.74 | 155.74 | 0.48% | 544,603 |
| Dec 9, 2025 | 150.83 | 157.90 | 149.83 | 155.00 | 155.00 | 2.78% | 571,168 |
| Dec 8, 2025 | 152.85 | 153.97 | 150.20 | 150.81 | 150.81 | -1.68% | 385,798 |
| Dec 5, 2025 | 155.60 | 157.69 | 153.06 | 153.39 | 153.39 | -1.50% | 299,415 |
| Dec 4, 2025 | 154.31 | 156.45 | 154.31 | 155.72 | 155.72 | 1.30% | 345,010 |
| Dec 3, 2025 | 156.84 | 158.09 | 153.39 | 153.72 | 153.72 | -1.87% | 453,538 |
| Dec 2, 2025 | 158.06 | 158.74 | 155.90 | 156.65 | 156.65 | -0.89% | 411,434 |
| Dec 1, 2025 | 156.08 | 160.70 | 155.37 | 158.06 | 158.06 | 0.20% | 496,729 |
| Nov 28, 2025 | 157.36 | 159.21 | 155.87 | 157.74 | 157.74 | 0.84% | 175,791 |
| Nov 26, 2025 | 155.23 | 157.34 | 155.23 | 156.43 | 156.43 | 0.78% | 354,206 |
| Nov 25, 2025 | 155.79 | 160.55 | 154.77 | 155.23 | 155.23 | -0.01% | 394,173 |
| Nov 24, 2025 | 160.19 | 160.19 | 154.36 | 155.24 | 155.24 | -3.09% | 449,474 |
| Nov 21, 2025 | 159.08 | 161.29 | 159.08 | 160.19 | 160.19 | 1.46% | 409,380 |
| Nov 20, 2025 | 162.12 | 167.50 | 157.61 | 157.88 | 157.88 | -2.35% | 420,296 |
| Nov 19, 2025 | 163.69 | 165.30 | 160.95 | 161.69 | 161.69 | -1.42% | 426,273 |
| Nov 18, 2025 | 164.00 | 165.71 | 162.17 | 164.02 | 164.02 | 0.56% | 266,458 |
| Nov 17, 2025 | 167.60 | 167.71 | 162.87 | 163.11 | 163.11 | -2.78% | 336,965 |
| Nov 14, 2025 | 169.49 | 173.29 | 166.89 | 167.78 | 167.78 | -0.76% | 311,697 |
| Nov 13, 2025 | 169.84 | 173.21 | 167.52 | 169.07 | 169.07 | -0.44% | 373,166 |
| Nov 12, 2025 | 168.80 | 172.51 | 168.80 | 169.82 | 169.82 | 0.44% | 466,855 |
| Nov 11, 2025 | 163.67 | 170.72 | 163.67 | 169.07 | 169.07 | 3.57% | 396,462 |
| Nov 10, 2025 | 166.10 | 168.31 | 163.00 | 163.25 | 163.25 | -1.72% | 387,848 |
| Nov 7, 2025 | 168.43 | 171.12 | 163.49 | 166.10 | 166.10 | -0.57% | 442,940 |
| Nov 6, 2025 | 163.39 | 169.74 | 153.82 | 167.05 | 167.05 | -6.30% | 1,267,348 |
| Nov 5, 2025 | 185.56 | 187.10 | 177.50 | 178.28 | 178.28 | -3.56% | 621,735 |
| Nov 4, 2025 | 183.26 | 186.51 | 181.39 | 184.86 | 184.86 | 0.87% | 452,330 |
| Nov 3, 2025 | 188.52 | 188.83 | 180.18 | 183.26 | 183.26 | -2.68% | 702,256 |
| Oct 31, 2025 | 206.47 | 208.89 | 185.10 | 188.30 | 188.30 | -8.94% | 532,391 |
| Oct 30, 2025 | 204.72 | 209.35 | 204.02 | 206.79 | 206.79 | 1.32% | 224,404 |
| Oct 29, 2025 | 213.14 | 213.14 | 202.37 | 204.09 | 204.09 | -4.83% | 291,296 |
| Oct 28, 2025 | 217.78 | 217.98 | 213.83 | 214.45 | 214.45 | -1.84% | 206,620 |
| Oct 27, 2025 | 218.31 | 220.64 | 217.42 | 218.48 | 218.48 | 0.06% | 146,851 |
| Oct 24, 2025 | 219.86 | 223.04 | 217.68 | 218.35 | 218.35 | -1.00% | 114,364 |
| Oct 23, 2025 | 218.39 | 221.51 | 217.94 | 220.55 | 220.55 | 1.11% | 186,228 |
| Oct 22, 2025 | 216.16 | 218.54 | 214.83 | 218.12 | 218.12 | 1.44% | 180,162 |
| Oct 21, 2025 | 212.94 | 215.81 | 212.29 | 215.03 | 215.03 | 1.12% | 113,232 |
| Oct 20, 2025 | 212.98 | 215.43 | 209.97 | 212.64 | 212.64 | 0.49% | 154,618 |
| Oct 17, 2025 | 209.69 | 212.20 | 209.24 | 211.60 | 211.60 | 1.53% | 204,839 |
| Oct 16, 2025 | 210.89 | 212.40 | 208.36 | 208.41 | 208.41 | -1.39% | 194,146 |
| Oct 15, 2025 | 213.21 | 217.35 | 211.18 | 211.34 | 211.34 | -0.89% | 179,915 |
| Oct 14, 2025 | 207.60 | 214.24 | 206.45 | 213.24 | 213.24 | 2.66% | 229,345 |