Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
34.36
+0.12 (0.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.05 | 34.48 | 33.60 | 34.36 | 34.36 | 0.35% | 550,353 |
| Mar 4, 2026 | 33.83 | 34.90 | 33.25 | 34.24 | 34.24 | 1.06% | 674,545 |
| Mar 3, 2026 | 33.17 | 33.96 | 32.50 | 33.88 | 33.88 | 1.41% | 526,542 |
| Mar 2, 2026 | 33.03 | 33.91 | 32.81 | 33.41 | 33.41 | 0.18% | 578,280 |
| Feb 27, 2026 | 33.04 | 33.46 | 32.56 | 33.35 | 33.20 | 0.09% | 630,713 |
| Feb 26, 2026 | 33.59 | 34.10 | 33.28 | 33.32 | 33.17 | -0.12% | 551,271 |
| Feb 25, 2026 | 33.02 | 33.52 | 32.21 | 33.36 | 33.21 | 2.46% | 623,792 |
| Feb 24, 2026 | 31.85 | 32.58 | 31.56 | 32.56 | 32.41 | 2.39% | 677,060 |
| Feb 23, 2026 | 32.47 | 32.55 | 31.44 | 31.80 | 31.66 | -3.17% | 735,442 |
| Feb 20, 2026 | 32.78 | 33.67 | 31.97 | 32.84 | 32.69 | 4.15% | 1,434,577 |
| Feb 19, 2026 | 31.81 | 32.12 | 31.06 | 31.53 | 31.39 | -1.28% | 820,851 |
| Feb 18, 2026 | 31.95 | 32.43 | 31.55 | 31.94 | 31.80 | 0.47% | 378,512 |
| Feb 17, 2026 | 31.54 | 31.87 | 31.39 | 31.79 | 31.65 | 1.15% | 598,342 |
| Feb 13, 2026 | 30.32 | 31.66 | 30.23 | 31.43 | 31.29 | 3.15% | 455,607 |
| Feb 12, 2026 | 30.58 | 30.71 | 29.69 | 30.47 | 30.33 | - | 517,732 |
| Feb 11, 2026 | 31.44 | 31.47 | 30.46 | 30.47 | 30.33 | -2.56% | 409,168 |
| Feb 10, 2026 | 31.16 | 31.73 | 31.09 | 31.27 | 31.13 | -0.16% | 391,800 |
| Feb 9, 2026 | 31.61 | 31.61 | 31.08 | 31.32 | 31.18 | -1.23% | 297,708 |
| Feb 6, 2026 | 31.81 | 32.09 | 31.63 | 31.71 | 31.57 | 0.16% | 368,781 |
| Feb 5, 2026 | 31.54 | 32.16 | 31.27 | 31.66 | 31.52 | 0.70% | 374,809 |
| Feb 4, 2026 | 31.23 | 31.75 | 30.87 | 31.44 | 31.30 | 0.61% | 323,141 |
| Feb 3, 2026 | 32.37 | 32.44 | 30.81 | 31.25 | 31.11 | -4.26% | 482,116 |
| Feb 2, 2026 | 31.97 | 32.83 | 31.68 | 32.64 | 32.49 | 1.90% | 463,973 |
| Jan 30, 2026 | 31.45 | 32.44 | 31.37 | 32.03 | 31.89 | 0.82% | 483,910 |
| Jan 29, 2026 | 32.01 | 32.29 | 31.03 | 31.77 | 31.63 | -0.06% | 525,716 |
| Jan 28, 2026 | 32.20 | 32.74 | 31.71 | 31.79 | 31.65 | 0.44% | 333,040 |
| Jan 27, 2026 | 31.87 | 32.18 | 31.48 | 31.65 | 31.51 | -0.53% | 341,722 |
| Jan 26, 2026 | 31.96 | 32.37 | 31.46 | 31.82 | 31.68 | -0.72% | 424,277 |
| Jan 23, 2026 | 32.38 | 32.63 | 31.78 | 32.05 | 31.91 | -1.73% | 223,786 |
| Jan 22, 2026 | 32.62 | 33.13 | 32.30 | 32.62 | 32.47 | 0.66% | 513,934 |
| Jan 21, 2026 | 31.77 | 32.50 | 31.64 | 32.40 | 32.25 | 2.50% | 292,034 |
| Jan 20, 2026 | 31.50 | 31.75 | 31.29 | 31.61 | 31.47 | 0.13% | 314,577 |
| Jan 16, 2026 | 31.67 | 31.85 | 31.23 | 31.57 | 31.43 | -0.75% | 384,853 |
| Jan 15, 2026 | 31.11 | 32.02 | 31.08 | 31.81 | 31.67 | 2.71% | 439,866 |
| Jan 14, 2026 | 31.55 | 31.84 | 30.84 | 30.97 | 30.83 | -1.99% | 418,671 |
| Jan 13, 2026 | 32.08 | 32.16 | 31.47 | 31.60 | 31.46 | -1.19% | 338,876 |
| Jan 12, 2026 | 32.13 | 32.40 | 31.82 | 31.98 | 31.84 | -0.50% | 421,912 |
| Jan 9, 2026 | 32.02 | 32.42 | 31.66 | 32.14 | 32.00 | - | 431,903 |
| Jan 8, 2026 | 31.38 | 32.16 | 31.38 | 32.14 | 32.00 | 2.13% | 527,897 |
| Jan 7, 2026 | 31.65 | 31.73 | 31.17 | 31.47 | 31.33 | -0.35% | 699,230 |
| Jan 6, 2026 | 30.91 | 31.63 | 30.55 | 31.58 | 31.44 | 1.32% | 574,126 |
| Jan 5, 2026 | 29.38 | 31.66 | 29.08 | 31.17 | 31.03 | 7.11% | 762,056 |
| Jan 2, 2026 | 29.30 | 29.64 | 29.01 | 29.10 | 28.97 | -0.78% | 433,660 |
| Dec 31, 2025 | 29.80 | 29.80 | 29.29 | 29.33 | 29.20 | -1.71% | 496,544 |
| Dec 30, 2025 | 29.73 | 29.98 | 29.73 | 29.84 | 29.71 | 0.07% | 371,061 |
| Dec 29, 2025 | 29.77 | 29.99 | 29.60 | 29.82 | 29.69 | 0.17% | 354,628 |
| Dec 26, 2025 | 29.77 | 29.83 | 29.49 | 29.77 | 29.64 | 0.17% | 274,162 |
| Dec 24, 2025 | 29.59 | 29.89 | 29.53 | 29.72 | 29.59 | -0.03% | 204,174 |
| Dec 23, 2025 | 29.55 | 29.97 | 29.51 | 29.73 | 29.60 | 0.75% | 621,054 |
| Dec 22, 2025 | 29.27 | 29.86 | 29.19 | 29.51 | 29.38 | 0.65% | 500,972 |
| Dec 19, 2025 | 29.01 | 29.85 | 29.01 | 29.32 | 29.19 | 0.62% | 1,727,974 |
| Dec 18, 2025 | 29.02 | 29.61 | 28.78 | 29.14 | 29.01 | 0.94% | 652,614 |
| Dec 17, 2025 | 29.49 | 29.78 | 28.63 | 28.87 | 28.74 | -2.10% | 983,600 |
| Dec 16, 2025 | 29.08 | 29.65 | 28.93 | 29.49 | 29.36 | 1.44% | 926,277 |
| Dec 15, 2025 | 29.09 | 29.84 | 28.86 | 29.07 | 28.94 | 0.69% | 1,061,986 |
| Dec 12, 2025 | 28.82 | 29.26 | 28.47 | 28.87 | 28.74 | 0.56% | 827,037 |
| Dec 11, 2025 | 28.56 | 28.92 | 28.40 | 28.71 | 28.58 | 1.13% | 648,681 |
| Dec 10, 2025 | 28.39 | 28.73 | 28.18 | 28.39 | 28.26 | 0.67% | 717,458 |
| Dec 9, 2025 | 28.19 | 28.41 | 27.82 | 28.20 | 28.07 | -0.11% | 690,664 |
| Dec 8, 2025 | 28.24 | 28.59 | 27.87 | 28.23 | 28.10 | -0.04% | 768,034 |
| Dec 5, 2025 | 28.39 | 28.59 | 27.87 | 28.24 | 28.11 | -0.98% | 955,824 |
| Dec 4, 2025 | 28.45 | 28.78 | 28.28 | 28.52 | 28.39 | 0.46% | 502,988 |
| Dec 3, 2025 | 28.60 | 29.03 | 28.28 | 28.39 | 28.26 | -0.73% | 928,910 |
| Dec 2, 2025 | 27.95 | 28.85 | 27.68 | 28.60 | 28.47 | 2.77% | 1,059,478 |
| Dec 1, 2025 | 27.75 | 28.39 | 27.57 | 27.83 | 27.70 | -0.46% | 841,775 |
| Nov 28, 2025 | 27.80 | 28.38 | 27.56 | 27.96 | 27.83 | 0.04% | 487,051 |
| Nov 26, 2025 | 27.92 | 28.38 | 27.78 | 27.95 | 27.67 | 0.11% | 1,055,389 |
| Nov 25, 2025 | 27.70 | 28.45 | 27.64 | 27.92 | 27.65 | 1.86% | 1,231,503 |
| Nov 24, 2025 | 28.75 | 29.33 | 26.66 | 27.41 | 27.14 | -4.79% | 1,578,428 |
| Nov 21, 2025 | 29.17 | 29.38 | 28.48 | 28.79 | 28.51 | -1.29% | 1,098,565 |
| Nov 20, 2025 | 29.75 | 30.05 | 29.15 | 29.17 | 28.88 | -1.24% | 804,130 |
| Nov 19, 2025 | 29.64 | 29.82 | 29.22 | 29.53 | 29.24 | -0.37% | 674,480 |
| Nov 18, 2025 | 30.15 | 31.04 | 29.41 | 29.64 | 29.35 | -1.63% | 971,664 |
| Nov 17, 2025 | 30.68 | 31.17 | 29.86 | 30.13 | 29.83 | -3.18% | 1,070,382 |
| Nov 14, 2025 | 31.06 | 31.51 | 30.82 | 31.12 | 30.81 | -0.35% | 523,247 |
| Nov 13, 2025 | 31.30 | 31.45 | 30.68 | 31.23 | 30.92 | -0.19% | 971,886 |
| Nov 12, 2025 | 31.42 | 31.68 | 31.19 | 31.29 | 30.98 | -0.76% | 646,207 |
| Nov 11, 2025 | 30.69 | 31.63 | 30.64 | 31.53 | 31.22 | 2.74% | 577,294 |
| Nov 10, 2025 | 30.21 | 31.10 | 29.90 | 30.69 | 30.39 | 1.86% | 708,784 |
| Nov 7, 2025 | 30.00 | 31.10 | 29.65 | 30.13 | 29.83 | 1.14% | 1,050,438 |
| Nov 6, 2025 | 29.57 | 30.57 | 29.31 | 29.79 | 29.50 | -2.01% | 1,143,131 |
| Nov 5, 2025 | 33.00 | 33.69 | 29.25 | 30.40 | 30.10 | -1.97% | 1,015,313 |
| Nov 4, 2025 | 31.02 | 31.51 | 30.47 | 31.01 | 30.70 | 0.39% | 999,368 |
| Nov 3, 2025 | 31.87 | 31.93 | 30.52 | 30.89 | 30.59 | -2.74% | 990,916 |
| Oct 31, 2025 | 35.05 | 35.05 | 31.49 | 31.76 | 31.45 | -10.00% | 1,156,185 |
| Oct 30, 2025 | 34.99 | 35.87 | 34.85 | 35.29 | 34.94 | 1.88% | 528,025 |
| Oct 29, 2025 | 36.36 | 36.36 | 34.30 | 34.64 | 34.30 | -5.59% | 615,500 |
| Oct 28, 2025 | 36.88 | 37.09 | 36.40 | 36.69 | 36.33 | -0.92% | 261,945 |
| Oct 27, 2025 | 36.41 | 37.22 | 36.41 | 37.03 | 36.67 | 0.41% | 621,630 |
| Oct 24, 2025 | 36.83 | 37.15 | 36.63 | 36.88 | 36.52 | 0.14% | 250,676 |
| Oct 23, 2025 | 36.45 | 37.02 | 36.18 | 36.83 | 36.47 | 1.01% | 239,657 |
| Oct 22, 2025 | 36.58 | 36.92 | 36.08 | 36.46 | 36.10 | 0.08% | 400,555 |
| Oct 21, 2025 | 35.70 | 36.52 | 35.14 | 36.43 | 36.07 | 2.04% | 327,999 |
| Oct 20, 2025 | 35.44 | 35.85 | 35.03 | 35.70 | 35.35 | 1.68% | 309,196 |
| Oct 17, 2025 | 34.83 | 35.23 | 34.56 | 35.11 | 34.76 | 0.86% | 354,255 |
| Oct 16, 2025 | 35.01 | 35.38 | 34.55 | 34.81 | 34.47 | -0.80% | 410,267 |
| Oct 15, 2025 | 34.77 | 35.76 | 34.59 | 35.09 | 34.74 | 0.54% | 453,254 |
| Oct 14, 2025 | 34.30 | 35.11 | 34.28 | 34.90 | 34.56 | 1.16% | 395,269 |
| Oct 13, 2025 | 34.72 | 34.95 | 34.35 | 34.50 | 34.16 | -0.35% | 282,179 |
| Oct 10, 2025 | 34.85 | 35.03 | 34.29 | 34.62 | 34.28 | -0.52% | 278,540 |