Perdoceo Education Corporation (PRDO)

NASDAQ: PRDO · Real-Time Price · USD

33.33

+0.35 (1.06%)

At close: Jun 26, 2026, 4:00 PM EDT

33.33

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.18	33.67	32.81	33.33	33.33	1.06%	1,158,353
Jun 25, 2026	32.69	33.34	32.55	32.98	32.98	0.27%	505,436
Jun 24, 2026	32.66	33.38	32.38	32.89	32.89	0.52%	613,018
Jun 23, 2026	32.99	33.32	32.42	32.72	32.72	-0.24%	504,491
Jun 22, 2026	31.97	33.08	31.90	32.80	32.80	2.40%	541,108
Jun 18, 2026	31.81	32.29	31.56	32.03	32.03	0.82%	1,474,011
Jun 17, 2026	31.93	32.11	31.29	31.77	31.77	-1.21%	440,789
Jun 16, 2026	32.37	32.67	31.59	32.16	32.16	-0.50%	990,440
Jun 15, 2026	33.79	33.96	32.16	32.32	32.32	-5.05%	730,543
Jun 12, 2026	35.34	35.45	34.01	34.04	34.04	-3.60%	691,171
Jun 11, 2026	35.15	35.65	35.10	35.31	35.31	0.26%	434,828
Jun 10, 2026	34.48	35.60	34.38	35.22	35.22	2.59%	459,121
Jun 9, 2026	34.15	34.60	33.84	34.33	34.33	0.73%	526,256
Jun 8, 2026	34.11	34.59	33.94	34.08	34.08	-0.55%	406,030
Jun 5, 2026	34.17	34.80	34.03	34.27	34.27	0.38%	412,342
Jun 4, 2026	33.44	35.11	33.44	34.14	34.14	3.17%	649,758
Jun 3, 2026	33.14	33.24	32.52	33.09	33.09	-0.51%	677,785
Jun 2, 2026	32.87	33.38	32.59	33.26	33.26	1.22%	546,969
Jun 1, 2026	32.29	32.91	32.03	32.86	32.86	1.95%	700,668
May 29, 2026	32.87	33.05	32.30	32.38	32.23	-2.15%	853,078
May 28, 2026	33.49	33.56	33.00	33.09	32.94	-1.34%	665,273
May 27, 2026	33.91	34.18	33.26	33.54	33.38	-1.03%	694,376
May 26, 2026	33.89	34.06	33.46	33.89	33.73	-0.26%	465,740
May 22, 2026	33.74	34.25	33.57	33.98	33.82	0.59%	671,181
May 21, 2026	33.51	34.01	32.77	33.78	33.62	-0.09%	712,229
May 20, 2026	33.78	34.11	33.01	33.81	33.65	-0.24%	1,097,530
May 19, 2026	34.67	34.94	33.55	33.89	33.73	-2.25%	861,434
May 18, 2026	34.20	34.99	34.10	34.67	34.51	1.94%	911,135
May 15, 2026	35.04	35.09	33.79	34.01	33.85	-2.91%	608,822
May 14, 2026	35.10	35.67	34.87	35.03	34.87	0.32%	500,488
May 13, 2026	35.12	35.50	34.40	34.92	34.76	-0.57%	515,155
May 12, 2026	35.88	36.20	34.94	35.12	34.96	-1.43%	717,963
May 11, 2026	36.04	36.57	35.36	35.63	35.46	-1.14%	763,617
May 8, 2026	35.70	36.25	34.70	36.04	35.87	4.65%	708,193
May 7, 2026	34.28	34.68	33.97	34.44	34.28	0.97%	386,104
May 6, 2026	34.90	34.90	33.95	34.11	33.95	-1.84%	366,208
May 5, 2026	33.83	35.02	33.73	34.75	34.59	2.75%	445,822
May 4, 2026	33.66	34.41	33.44	33.82	33.66	0.54%	610,018
May 1, 2026	34.36	34.45	33.43	33.64	33.48	-0.88%	592,205
Apr 30, 2026	33.99	34.42	33.62	33.94	33.78	-1.16%	558,428
Apr 29, 2026	33.48	34.61	33.48	34.34	34.18	1.54%	533,691
Apr 28, 2026	33.22	33.90	32.87	33.82	33.66	2.92%	616,756
Apr 27, 2026	32.43	32.97	32.38	32.86	32.71	1.58%	662,293
Apr 24, 2026	33.57	34.01	31.88	32.35	32.20	-3.49%	828,251
Apr 23, 2026	36.04	36.30	33.04	33.52	33.36	-7.17%	723,620
Apr 22, 2026	35.78	36.14	35.37	36.11	35.94	1.23%	450,582
Apr 21, 2026	36.42	36.63	35.57	35.67	35.50	-2.03%	470,980
Apr 20, 2026	36.27	36.92	36.27	36.41	36.24	0.25%	445,563
Apr 17, 2026	35.69	36.64	35.47	36.32	36.15	2.40%	555,545
Apr 16, 2026	35.07	35.66	35.02	35.47	35.31	1.00%	520,904
Apr 15, 2026	35.03	35.23	34.71	35.12	34.96	0.26%	502,692
Apr 14, 2026	34.74	35.12	34.63	35.03	34.87	0.78%	405,711
Apr 13, 2026	35.38	35.78	34.32	34.76	34.60	-1.75%	615,734
Apr 10, 2026	35.55	35.62	34.44	35.38	35.22	-0.90%	557,777
Apr 9, 2026	36.50	36.61	35.54	35.70	35.53	-2.75%	549,364
Apr 8, 2026	37.44	37.78	36.45	36.71	36.54	-0.70%	701,210
Apr 7, 2026	37.92	37.96	36.87	36.97	36.80	-2.58%	659,853
Apr 6, 2026	37.45	38.09	37.16	37.95	37.77	1.12%	369,573
Apr 2, 2026	37.57	37.70	36.91	37.53	37.36	-0.56%	413,531
Apr 1, 2026	37.34	37.99	37.26	37.74	37.57	1.42%	547,988
Mar 31, 2026	37.54	37.84	36.74	37.21	37.04	0.08%	581,268
Mar 30, 2026	37.42	37.71	36.46	37.18	37.01	-0.13%	716,526
Mar 27, 2026	37.62	38.01	37.15	37.23	37.06	-1.74%	697,413
Mar 26, 2026	37.51	38.50	37.51	37.89	37.71	0.08%	757,508
Mar 25, 2026	36.78	37.88	36.27	37.86	37.68	3.41%	1,080,851
Mar 24, 2026	35.69	36.98	35.49	36.61	36.44	2.18%	620,901
Mar 23, 2026	34.74	36.12	34.53	35.83	35.66	3.67%	832,330
Mar 20, 2026	34.20	34.56	33.79	34.56	34.40	0.35%	2,893,486
Mar 19, 2026	34.16	34.77	33.85	34.44	34.28	0.47%	588,202
Mar 18, 2026	34.85	35.34	34.26	34.28	34.12	-2.36%	757,823
Mar 17, 2026	34.92	35.41	34.69	35.11	34.95	1.27%	754,325
Mar 16, 2026	35.52	35.55	34.27	34.67	34.51	-3.10%	761,043
Mar 13, 2026	35.12	35.80	34.89	35.78	35.61	2.35%	760,572
Mar 12, 2026	34.06	35.14	33.91	34.96	34.80	1.66%	556,814
Mar 11, 2026	34.14	34.51	33.72	34.39	34.23	0.50%	826,830
Mar 10, 2026	34.61	34.75	33.83	34.22	34.06	-1.16%	493,865
Mar 9, 2026	33.95	34.71	32.90	34.62	34.46	0.61%	692,827
Mar 6, 2026	34.19	34.42	33.37	34.41	34.25	0.15%	695,338
Mar 5, 2026	34.05	34.48	33.60	34.36	34.20	0.35%	550,685
Mar 4, 2026	33.83	34.90	33.25	34.24	34.08	1.06%	683,538
Mar 3, 2026	33.17	33.96	32.50	33.88	33.72	1.41%	535,083
Mar 2, 2026	33.03	33.91	32.81	33.41	33.26	0.63%	578,589
Feb 27, 2026	33.04	33.46	32.56	33.35	33.05	0.09%	630,713
Feb 26, 2026	33.59	34.10	33.28	33.32	33.02	-0.12%	551,271
Feb 25, 2026	33.02	33.52	32.21	33.36	33.06	2.46%	623,792
Feb 24, 2026	31.85	32.58	31.56	32.56	32.26	2.39%	677,060
Feb 23, 2026	32.47	32.55	31.44	31.80	31.51	-3.17%	735,442
Feb 20, 2026	32.78	33.67	31.97	32.84	32.54	4.15%	1,434,577
Feb 19, 2026	31.81	32.12	31.06	31.53	31.24	-1.28%	820,851
Feb 18, 2026	31.95	32.43	31.55	31.94	31.65	0.47%	378,512
Feb 17, 2026	31.54	31.87	31.39	31.79	31.50	1.15%	598,342
Feb 13, 2026	30.32	31.66	30.23	31.43	31.14	3.15%	455,607
Feb 12, 2026	30.58	30.71	29.69	30.47	30.19	-	517,732
Feb 11, 2026	31.44	31.47	30.46	30.47	30.19	-2.56%	409,168
Feb 10, 2026	31.16	31.73	31.09	31.27	30.99	-0.16%	391,800
Feb 9, 2026	31.61	31.61	31.08	31.32	31.03	-1.23%	297,708
Feb 6, 2026	31.81	32.09	31.63	31.71	31.42	0.16%	368,781
Feb 5, 2026	31.54	32.16	31.27	31.66	31.37	0.70%	374,809
Feb 4, 2026	31.23	31.75	30.87	31.44	31.15	0.61%	323,141
Feb 3, 2026	32.37	32.44	30.81	31.25	30.97	-4.26%	482,116