Adtalem Global Education Inc.ATGENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $108.33 | $109.84 | $103.23 | $103.55 | 835,100 |
| 1/29/2026 | $121.79 | $124.60 | $102.16 | $107.78 | 1.52M |
| 1/28/2026 | $117.14 | $117.78 | $114.28 | $115.92 | 790,052 |
| 1/27/2026 | $117.99 | $118.83 | $114.70 | $115.22 | 607,000 |
| 1/26/2026 | $121.45 | $121.82 | $116.98 | $118.20 | 442,367 |
| 1/23/2026 | $121.95 | $122.31 | $119.14 | $121.28 | 297,000 |
| 1/22/2026 | $122.19 | $124.11 | $120.55 | $121.67 | 248,012 |
| 1/21/2026 | $119.46 | $122.24 | $118.74 | $121.59 | 309,147 |
| 1/20/2026 | $115.69 | $118.40 | $115.50 | $118.27 | 266,423 |
| 1/16/2026 | $117.83 | $118.00 | $115.91 | $116.85 | 313,200 |
| 1/15/2026 | $115.67 | $120.53 | $114.96 | $117.39 | 468,200 |
| 1/14/2026 | $114.01 | $115.73 | $112.09 | $114.69 | 360,400 |
| 1/13/2026 | $116.34 | $116.38 | $113.13 | $114.56 | 231,101 |
| 1/12/2026 | $113.12 | $116.42 | $112.28 | $116.05 | 382,900 |
| 1/9/2026 | $112.11 | $113.87 | $111.31 | $113.57 | 210,948 |
| 1/8/2026 | $109.75 | $113.12 | $109.75 | $113.12 | 313,046 |
| 1/7/2026 | $111.05 | $111.05 | $108.53 | $109.95 | 275,500 |
| 1/6/2026 | $109.33 | $111.55 | $108.14 | $110.53 | 375,600 |
| 1/5/2026 | $104.23 | $113.11 | $104.23 | $109.58 | 485,400 |
| 1/2/2026 | $103.47 | $105.23 | $103.11 | $104.47 | 301,600 |
| 12/31/2025 | $103.82 | $104.11 | $103.09 | $103.47 | 331,092 |
| 12/30/2025 | $104.52 | $104.74 | $103.59 | $104.00 | 322,201 |
| 12/29/2025 | $104.34 | $104.64 | $103.55 | $104.53 | 345,147 |
| 12/26/2025 | $103.58 | $104.90 | $103.01 | $104.68 | 323,028 |
| 12/24/2025 | $102.81 | $104.17 | $102.77 | $103.66 | 186,500 |
| 12/23/2025 | $102.64 | $104.20 | $102.36 | $103.62 | 436,752 |
| 12/22/2025 | $100.34 | $102.78 | $99.27 | $102.73 | 381,300 |
| 12/19/2025 | $100.51 | $101.75 | $99.59 | $100.60 | 859,202 |
| 12/18/2025 | $100.62 | $101.59 | $98.97 | $99.40 | 495,600 |
| 12/17/2025 | $100.12 | $101.68 | $99.50 | $100.00 | 497,310 |
| 12/16/2025 | $98.23 | $102.32 | $98.02 | $100.32 | 782,109 |
| 12/15/2025 | $96.36 | $99.56 | $95.59 | $97.76 | 540,400 |
| 12/12/2025 | $93.87 | $94.63 | $92.50 | $92.88 | 487,200 |
| 12/11/2025 | $93.27 | $94.40 | $92.56 | $93.10 | 633,544 |
| 12/10/2025 | $93.67 | $94.87 | $92.68 | $93.02 | 530,446 |
| 12/9/2025 | $93.19 | $94.61 | $92.78 | $94.10 | 532,939 |
| 12/8/2025 | $94.54 | $95.00 | $93.52 | $93.56 | 538,900 |
| 12/5/2025 | $96.02 | $96.90 | $92.80 | $94.54 | 559,900 |
| 12/4/2025 | $95.01 | $96.62 | $94.46 | $96.11 | 627,911 |
| 12/3/2025 | $93.81 | $96.26 | $93.81 | $94.35 | 801,128 |
| 12/2/2025 | $94.25 | $95.91 | $93.96 | $94.27 | 673,010 |
| 12/1/2025 | $91.35 | $95.53 | $90.57 | $93.83 | 545,936 |
| 11/28/2025 | $92.43 | $93.71 | $92.18 | $92.56 | 256,337 |
| 11/26/2025 | $90.37 | $93.74 | $90.37 | $92.49 | 658,000 |
| 11/25/2025 | $89.91 | $92.36 | $89.02 | $89.61 | 1.10M |
| 11/24/2025 | $93.59 | $93.99 | $86.97 | $89.36 | 1.68M |
| 11/21/2025 | $93.95 | $95.52 | $91.94 | $93.37 | 755,592 |
| 11/20/2025 | $95.96 | $96.42 | $93.68 | $93.78 | 609,155 |
| 11/19/2025 | $96.02 | $96.67 | $95.21 | $95.80 | 491,200 |
| 11/18/2025 | $94.25 | $96.67 | $94.25 | $95.75 | 499,035 |
| 11/17/2025 | $96.44 | $96.96 | $93.52 | $93.78 | 516,525 |
| 11/14/2025 | $94.87 | $98.31 | $94.55 | $96.47 | 523,087 |
| 11/13/2025 | $96.47 | $98.09 | $95.20 | $96.26 | 600,754 |
| 11/12/2025 | $96.02 | $98.21 | $95.19 | $96.86 | 699,633 |
| 11/11/2025 | $94.98 | $97.07 | $94.19 | $96.51 | 530,000 |
| 11/10/2025 | $95.50 | $97.32 | $94.07 | $95.19 | 484,348 |
| 11/7/2025 | $94.52 | $96.91 | $93.62 | $94.89 | 703,165 |
| 11/6/2025 | $98.19 | $100.30 | $94.93 | $95.14 | 791,786 |
| 11/5/2025 | $95.47 | $99.05 | $93.68 | $97.49 | 1.07M |
| 11/4/2025 | $94.94 | $96.49 | $91.03 | $92.22 | 1.21M |