Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
28.24
-0.28 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.39 | 28.59 | 27.87 | 28.24 | 28.24 | -0.98% | 955,780 |
| Dec 4, 2025 | 28.45 | 28.78 | 28.28 | 28.52 | 28.52 | 0.46% | 502,988 |
| Dec 3, 2025 | 28.60 | 29.03 | 28.28 | 28.39 | 28.39 | -0.73% | 901,737 |
| Dec 2, 2025 | 27.95 | 28.85 | 27.68 | 28.60 | 28.60 | 2.77% | 1,032,310 |
| Dec 1, 2025 | 27.75 | 28.39 | 27.57 | 27.83 | 27.83 | -0.46% | 841,775 |
| Nov 28, 2025 | 27.80 | 28.38 | 27.56 | 27.96 | 27.96 | 0.04% | 487,008 |
| Nov 26, 2025 | 27.92 | 28.38 | 27.78 | 27.95 | 27.80 | 0.11% | 1,055,389 |
| Nov 25, 2025 | 27.70 | 28.45 | 27.64 | 27.92 | 27.77 | 1.86% | 1,231,503 |
| Nov 24, 2025 | 28.75 | 29.33 | 26.66 | 27.41 | 27.26 | -4.79% | 1,578,428 |
| Nov 21, 2025 | 29.17 | 29.38 | 28.48 | 28.79 | 28.64 | -1.29% | 1,098,565 |
| Nov 20, 2025 | 29.75 | 30.05 | 29.15 | 29.17 | 29.01 | -1.24% | 804,130 |
| Nov 19, 2025 | 29.64 | 29.82 | 29.22 | 29.53 | 29.37 | -0.37% | 674,480 |
| Nov 18, 2025 | 30.15 | 31.04 | 29.41 | 29.64 | 29.48 | -1.63% | 971,664 |
| Nov 17, 2025 | 30.68 | 31.17 | 29.86 | 30.13 | 29.97 | -3.18% | 1,070,382 |
| Nov 14, 2025 | 31.06 | 31.51 | 30.82 | 31.12 | 30.95 | -0.35% | 523,247 |
| Nov 13, 2025 | 31.30 | 31.45 | 30.68 | 31.23 | 31.06 | -0.19% | 971,886 |
| Nov 12, 2025 | 31.42 | 31.68 | 31.19 | 31.29 | 31.12 | -0.76% | 646,207 |
| Nov 11, 2025 | 30.69 | 31.63 | 30.64 | 31.53 | 31.36 | 2.74% | 577,294 |
| Nov 10, 2025 | 30.21 | 31.10 | 29.90 | 30.69 | 30.53 | 1.86% | 708,784 |
| Nov 7, 2025 | 30.00 | 31.10 | 29.65 | 30.13 | 29.97 | 1.14% | 1,050,438 |
| Nov 6, 2025 | 29.57 | 30.57 | 29.31 | 29.79 | 29.63 | -2.01% | 1,143,131 |
| Nov 5, 2025 | 33.00 | 33.69 | 29.25 | 30.40 | 30.24 | -1.97% | 1,015,313 |
| Nov 4, 2025 | 31.02 | 31.51 | 30.47 | 31.01 | 30.84 | 0.39% | 999,368 |
| Nov 3, 2025 | 31.87 | 31.93 | 30.52 | 30.89 | 30.72 | -2.74% | 990,916 |
| Oct 31, 2025 | 35.05 | 35.05 | 31.49 | 31.76 | 31.59 | -10.00% | 1,156,185 |
| Oct 30, 2025 | 34.99 | 35.87 | 34.85 | 35.29 | 35.10 | 1.88% | 528,025 |
| Oct 29, 2025 | 36.36 | 36.36 | 34.30 | 34.64 | 34.45 | -5.59% | 615,500 |
| Oct 28, 2025 | 36.88 | 37.09 | 36.40 | 36.69 | 36.49 | -0.92% | 261,945 |
| Oct 27, 2025 | 36.41 | 37.22 | 36.41 | 37.03 | 36.83 | 0.41% | 621,630 |
| Oct 24, 2025 | 36.83 | 37.15 | 36.63 | 36.88 | 36.68 | 0.14% | 250,676 |
| Oct 23, 2025 | 36.45 | 37.02 | 36.18 | 36.83 | 36.63 | 1.01% | 239,657 |
| Oct 22, 2025 | 36.58 | 36.92 | 36.08 | 36.46 | 36.26 | 0.08% | 400,555 |
| Oct 21, 2025 | 35.70 | 36.52 | 35.14 | 36.43 | 36.23 | 2.04% | 327,999 |
| Oct 20, 2025 | 35.44 | 35.85 | 35.03 | 35.70 | 35.51 | 1.68% | 309,196 |
| Oct 17, 2025 | 34.83 | 35.23 | 34.56 | 35.11 | 34.92 | 0.86% | 354,255 |
| Oct 16, 2025 | 35.01 | 35.38 | 34.55 | 34.81 | 34.62 | -0.80% | 410,267 |
| Oct 15, 2025 | 34.77 | 35.76 | 34.59 | 35.09 | 34.90 | 0.54% | 453,254 |
| Oct 14, 2025 | 34.30 | 35.11 | 34.28 | 34.90 | 34.71 | 1.16% | 395,269 |
| Oct 13, 2025 | 34.72 | 34.95 | 34.35 | 34.50 | 34.31 | -0.35% | 282,179 |
| Oct 10, 2025 | 34.85 | 35.03 | 34.29 | 34.62 | 34.43 | -0.52% | 278,540 |
| Oct 9, 2025 | 35.07 | 35.28 | 34.77 | 34.80 | 34.61 | -0.85% | 392,867 |
| Oct 8, 2025 | 34.77 | 35.18 | 34.60 | 35.10 | 34.91 | 1.36% | 333,488 |
| Oct 7, 2025 | 35.83 | 35.93 | 34.29 | 34.63 | 34.44 | -3.56% | 636,642 |
| Oct 6, 2025 | 36.51 | 36.89 | 35.78 | 35.91 | 35.72 | -1.89% | 615,475 |
| Oct 3, 2025 | 37.15 | 37.62 | 36.51 | 36.60 | 36.40 | -1.48% | 371,923 |
| Oct 2, 2025 | 37.13 | 37.44 | 36.66 | 37.15 | 36.95 | -0.05% | 359,336 |
| Oct 1, 2025 | 37.69 | 38.03 | 37.02 | 37.17 | 36.97 | -1.30% | 467,604 |
| Sep 30, 2025 | 37.41 | 37.70 | 36.97 | 37.66 | 37.46 | 0.35% | 573,245 |
| Sep 29, 2025 | 37.05 | 37.88 | 36.98 | 37.53 | 37.33 | 1.43% | 499,089 |
| Sep 26, 2025 | 36.55 | 37.13 | 36.50 | 37.00 | 36.80 | 1.15% | 329,760 |
| Sep 25, 2025 | 35.96 | 36.60 | 35.81 | 36.58 | 36.38 | 1.98% | 360,082 |
| Sep 24, 2025 | 35.74 | 36.18 | 35.46 | 35.87 | 35.68 | 0.53% | 433,284 |
| Sep 23, 2025 | 35.82 | 36.02 | 35.59 | 35.68 | 35.49 | -0.56% | 429,351 |
| Sep 22, 2025 | 35.11 | 35.95 | 34.86 | 35.88 | 35.69 | 2.69% | 603,513 |
| Sep 19, 2025 | 35.77 | 35.90 | 34.87 | 34.94 | 34.75 | -1.72% | 1,676,319 |
| Sep 18, 2025 | 35.30 | 35.78 | 35.07 | 35.55 | 35.36 | 0.65% | 572,307 |
| Sep 17, 2025 | 35.04 | 35.63 | 34.95 | 35.32 | 35.13 | 0.54% | 450,779 |
| Sep 16, 2025 | 34.64 | 35.40 | 34.20 | 35.13 | 34.94 | 0.52% | 496,565 |
| Sep 15, 2025 | 34.79 | 35.13 | 34.21 | 34.95 | 34.76 | 0.34% | 534,562 |
| Sep 12, 2025 | 34.63 | 35.15 | 34.39 | 34.83 | 34.64 | 0.17% | 523,726 |
| Sep 11, 2025 | 33.42 | 34.85 | 33.30 | 34.77 | 34.58 | 4.35% | 487,996 |
| Sep 10, 2025 | 33.37 | 33.43 | 32.68 | 33.32 | 33.14 | -0.09% | 506,394 |
| Sep 9, 2025 | 33.50 | 33.57 | 33.11 | 33.35 | 33.17 | -0.42% | 468,305 |
| Sep 8, 2025 | 32.96 | 33.53 | 32.59 | 33.49 | 33.31 | 1.73% | 393,000 |
| Sep 5, 2025 | 32.88 | 33.24 | 32.38 | 32.92 | 32.74 | 0.12% | 474,539 |
| Sep 4, 2025 | 33.03 | 33.28 | 32.70 | 32.88 | 32.70 | -0.06% | 440,976 |
| Sep 3, 2025 | 32.65 | 33.10 | 32.65 | 32.90 | 32.72 | 0.27% | 527,489 |
| Sep 2, 2025 | 32.57 | 32.87 | 32.53 | 32.81 | 32.63 | 0.21% | 459,485 |
| Aug 29, 2025 | 32.95 | 32.96 | 32.49 | 32.74 | 32.42 | -0.33% | 520,602 |
| Aug 28, 2025 | 32.82 | 33.05 | 32.52 | 32.85 | 32.52 | - | 458,010 |
| Aug 27, 2025 | 32.51 | 33.15 | 32.31 | 32.85 | 32.52 | 0.77% | 588,449 |
| Aug 26, 2025 | 32.88 | 32.92 | 32.41 | 32.60 | 32.28 | -1.39% | 479,049 |
| Aug 25, 2025 | 33.37 | 33.60 | 32.86 | 33.06 | 32.73 | -0.93% | 576,318 |
| Aug 22, 2025 | 33.00 | 33.87 | 32.60 | 33.37 | 33.04 | 1.77% | 852,655 |
| Aug 21, 2025 | 32.38 | 32.86 | 32.38 | 32.79 | 32.46 | 1.39% | 582,564 |
| Aug 20, 2025 | 32.50 | 32.60 | 32.05 | 32.34 | 32.02 | -0.43% | 516,378 |
| Aug 19, 2025 | 31.87 | 32.50 | 31.77 | 32.48 | 32.16 | 1.91% | 532,637 |
| Aug 18, 2025 | 31.71 | 32.03 | 31.50 | 31.87 | 31.55 | 0.25% | 564,788 |
| Aug 15, 2025 | 32.01 | 32.01 | 31.48 | 31.79 | 31.47 | -0.47% | 685,975 |
| Aug 14, 2025 | 32.05 | 32.28 | 31.57 | 31.94 | 31.62 | -0.47% | 546,778 |
| Aug 13, 2025 | 32.10 | 32.42 | 31.60 | 32.09 | 31.77 | 0.38% | 706,453 |
| Aug 12, 2025 | 30.90 | 32.06 | 30.49 | 31.97 | 31.65 | 3.43% | 817,047 |
| Aug 11, 2025 | 31.13 | 31.64 | 30.70 | 30.91 | 30.60 | -1.06% | 859,139 |
| Aug 8, 2025 | 30.83 | 31.41 | 30.36 | 31.24 | 30.93 | 1.23% | 836,939 |
| Aug 7, 2025 | 31.22 | 31.32 | 30.22 | 30.86 | 30.55 | -1.34% | 1,054,004 |
| Aug 6, 2025 | 29.39 | 31.31 | 29.38 | 31.28 | 30.97 | 6.72% | 1,239,354 |
| Aug 5, 2025 | 28.14 | 29.39 | 27.90 | 29.31 | 29.02 | 4.38% | 1,386,098 |
| Aug 4, 2025 | 29.62 | 29.77 | 27.87 | 28.08 | 27.80 | -5.45% | 1,158,173 |
| Aug 1, 2025 | 29.89 | 31.05 | 29.31 | 29.70 | 29.41 | 3.20% | 1,364,830 |
| Jul 31, 2025 | 28.51 | 28.94 | 28.27 | 28.78 | 28.49 | 0.45% | 828,501 |
| Jul 30, 2025 | 28.64 | 28.91 | 28.35 | 28.65 | 28.37 | 0.32% | 587,008 |
| Jul 29, 2025 | 28.57 | 28.71 | 28.28 | 28.56 | 28.28 | 0.60% | 538,973 |
| Jul 28, 2025 | 28.35 | 28.74 | 27.64 | 28.39 | 28.11 | -0.21% | 618,725 |
| Jul 25, 2025 | 28.60 | 28.64 | 28.30 | 28.45 | 28.17 | -0.28% | 589,298 |
| Jul 24, 2025 | 28.75 | 28.84 | 28.27 | 28.53 | 28.25 | -0.77% | 552,842 |
| Jul 23, 2025 | 28.79 | 28.84 | 28.23 | 28.75 | 28.46 | 0.02% | 683,636 |
| Jul 22, 2025 | 28.95 | 29.14 | 28.59 | 28.75 | 28.46 | -0.74% | 770,244 |
| Jul 21, 2025 | 29.77 | 29.99 | 28.32 | 28.96 | 28.67 | -2.33% | 651,263 |
| Jul 18, 2025 | 29.85 | 30.05 | 29.55 | 29.65 | 29.36 | -0.20% | 1,256,414 |
| Jul 17, 2025 | 29.27 | 29.72 | 28.95 | 29.71 | 29.42 | 1.56% | 692,215 |