Perdoceo Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.22	33.90	32.87	33.82	33.82	2.92%	616,756
Apr 27, 2026	32.43	32.97	32.38	32.86	32.86	1.58%	662,068
Apr 24, 2026	33.57	34.01	31.88	32.35	32.35	-3.49%	816,507
Apr 23, 2026	36.04	36.30	33.04	33.52	33.52	-7.17%	723,619
Apr 22, 2026	35.78	36.14	35.37	36.11	36.11	1.23%	448,050
Apr 21, 2026	36.42	36.63	35.57	35.67	35.67	-2.03%	461,990
Apr 20, 2026	36.27	36.92	36.27	36.41	36.41	0.25%	416,593
Apr 17, 2026	35.69	36.64	35.47	36.32	36.32	2.40%	554,801
Apr 16, 2026	35.07	35.66	35.02	35.47	35.47	1.00%	520,763
Apr 15, 2026	35.03	35.23	34.71	35.12	35.12	0.26%	502,587
Apr 14, 2026	34.74	35.12	34.63	35.03	35.03	0.78%	404,222
Apr 13, 2026	35.38	35.78	34.32	34.76	34.76	-1.75%	615,724
Apr 10, 2026	35.55	35.62	34.44	35.38	35.38	-0.90%	466,078
Apr 9, 2026	36.50	36.61	35.54	35.70	35.70	-2.75%	549,364
Apr 8, 2026	37.44	37.78	36.45	36.71	36.71	-0.70%	701,210
Apr 7, 2026	37.92	37.96	36.87	36.97	36.97	-2.58%	659,853
Apr 6, 2026	37.45	38.09	37.16	37.95	37.95	1.12%	369,573
Apr 2, 2026	37.57	37.70	36.91	37.53	37.53	-0.56%	413,531
Apr 1, 2026	37.34	37.99	37.26	37.74	37.74	1.42%	547,988
Mar 31, 2026	37.54	37.84	36.74	37.21	37.21	0.08%	581,268
Mar 30, 2026	37.42	37.71	36.46	37.18	37.18	-0.13%	716,526
Mar 27, 2026	37.62	38.01	37.15	37.23	37.23	-1.74%	697,413
Mar 26, 2026	37.51	38.50	37.51	37.89	37.89	0.08%	757,508
Mar 25, 2026	36.78	37.88	36.27	37.86	37.86	3.41%	1,080,851
Mar 24, 2026	35.69	36.98	35.49	36.61	36.61	2.18%	620,901
Mar 23, 2026	34.74	36.12	34.53	35.83	35.83	3.67%	832,330
Mar 20, 2026	34.20	34.56	33.79	34.56	34.56	0.35%	2,893,486
Mar 19, 2026	34.16	34.77	33.85	34.44	34.44	0.47%	588,202
Mar 18, 2026	34.85	35.34	34.26	34.28	34.28	-2.36%	757,823
Mar 17, 2026	34.92	35.41	34.69	35.11	35.11	1.27%	754,325
Mar 16, 2026	35.52	35.55	34.27	34.67	34.67	-3.10%	761,043
Mar 13, 2026	35.12	35.80	34.89	35.78	35.78	2.35%	760,572
Mar 12, 2026	34.06	35.14	33.91	34.96	34.96	1.66%	556,814
Mar 11, 2026	34.14	34.51	33.72	34.39	34.39	0.50%	826,830
Mar 10, 2026	34.61	34.75	33.83	34.22	34.22	-1.16%	493,865
Mar 9, 2026	33.95	34.71	32.90	34.62	34.62	0.61%	692,827
Mar 6, 2026	34.19	34.42	33.37	34.41	34.41	0.15%	695,338
Mar 5, 2026	34.05	34.48	33.60	34.36	34.36	0.35%	550,685
Mar 4, 2026	33.83	34.90	33.25	34.24	34.24	1.06%	683,538
Mar 3, 2026	33.17	33.96	32.50	33.88	33.88	1.41%	535,083
Mar 2, 2026	33.03	33.91	32.81	33.41	33.41	0.18%	578,589
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