Perdoceo Education CorporationPRDONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.97 | $32.83 | $31.68 | $32.64 | 463,973 |
| 1/30/2026 | $31.45 | $32.44 | $31.37 | $32.03 | 483,910 |
| 1/29/2026 | $32.01 | $32.29 | $31.03 | $31.77 | 525,716 |
| 1/28/2026 | $32.20 | $32.74 | $31.71 | $31.79 | 333,040 |
| 1/27/2026 | $31.87 | $32.18 | $31.48 | $31.65 | 341,722 |
| 1/26/2026 | $31.96 | $32.37 | $31.46 | $31.82 | 424,300 |
| 1/23/2026 | $32.38 | $32.63 | $31.78 | $32.05 | 223,800 |
| 1/22/2026 | $32.62 | $33.13 | $32.30 | $32.62 | 513,934 |
| 1/21/2026 | $31.77 | $32.50 | $31.64 | $32.40 | 292,034 |
| 1/20/2026 | $31.50 | $31.75 | $31.29 | $31.61 | 314,577 |
| 1/16/2026 | $31.67 | $31.85 | $31.23 | $31.57 | 384,900 |
| 1/15/2026 | $31.11 | $32.02 | $31.08 | $31.81 | 439,900 |
| 1/14/2026 | $31.55 | $31.84 | $30.84 | $30.97 | 418,700 |
| 1/13/2026 | $32.08 | $32.16 | $31.47 | $31.60 | 338,876 |
| 1/12/2026 | $32.13 | $32.40 | $31.82 | $31.98 | 421,912 |
| 1/9/2026 | $32.02 | $32.42 | $31.66 | $32.14 | 431,903 |
| 1/8/2026 | $31.38 | $32.16 | $31.38 | $32.14 | 527,900 |
| 1/7/2026 | $31.65 | $31.73 | $31.17 | $31.47 | 699,230 |
| 1/6/2026 | $30.91 | $31.63 | $30.55 | $31.58 | 574,126 |
| 1/5/2026 | $29.38 | $31.66 | $29.08 | $31.17 | 762,100 |
| 1/2/2026 | $29.30 | $29.64 | $29.01 | $29.10 | 433,700 |
| 12/31/2025 | $29.80 | $29.80 | $29.29 | $29.33 | 496,544 |
| 12/30/2025 | $29.73 | $29.98 | $29.73 | $29.84 | 371,100 |
| 12/29/2025 | $29.77 | $29.99 | $29.60 | $29.82 | 354,628 |
| 12/26/2025 | $29.77 | $29.83 | $29.49 | $29.77 | 274,200 |
| 12/24/2025 | $29.59 | $29.89 | $29.53 | $29.72 | 204,200 |
| 12/23/2025 | $29.55 | $29.97 | $29.51 | $29.73 | 621,100 |
| 12/22/2025 | $29.27 | $29.86 | $29.19 | $29.51 | 501,000 |
| 12/19/2025 | $29.01 | $29.85 | $29.01 | $29.32 | 1.73M |
| 12/18/2025 | $29.02 | $29.61 | $28.78 | $29.14 | 652,614 |
| 12/17/2025 | $29.49 | $29.78 | $28.63 | $28.87 | 983,600 |
| 12/16/2025 | $29.08 | $29.65 | $28.93 | $29.49 | 926,300 |
| 12/15/2025 | $29.09 | $29.84 | $28.86 | $29.07 | 1.06M |
| 12/12/2025 | $28.82 | $29.26 | $28.47 | $28.87 | 827,037 |
| 12/11/2025 | $28.56 | $28.92 | $28.40 | $28.71 | 648,700 |
| 12/10/2025 | $28.39 | $28.73 | $28.18 | $28.39 | 717,458 |
| 12/9/2025 | $28.19 | $28.41 | $27.82 | $28.20 | 690,700 |
| 12/8/2025 | $28.24 | $28.59 | $27.87 | $28.23 | 768,034 |
| 12/5/2025 | $28.39 | $28.59 | $27.87 | $28.24 | 955,824 |
| 12/4/2025 | $28.45 | $28.78 | $28.28 | $28.52 | 503,000 |
| 12/3/2025 | $28.60 | $29.03 | $28.28 | $28.39 | 928,910 |
| 12/2/2025 | $27.95 | $28.85 | $27.68 | $28.60 | 1.06M |
| 12/1/2025 | $27.75 | $28.39 | $27.57 | $27.83 | 841,800 |
| 11/28/2025 | $27.80 | $28.38 | $27.56 | $27.96 | 487,100 |
| 11/26/2025 | $27.92 | $28.38 | $27.78 | $27.95 | 1.06M |
| 11/25/2025 | $27.70 | $28.45 | $27.64 | $27.92 | 1.23M |
| 11/24/2025 | $28.75 | $29.33 | $26.66 | $27.41 | 1.58M |
| 11/21/2025 | $29.17 | $29.38 | $28.48 | $28.79 | 1.10M |
| 11/20/2025 | $29.75 | $30.05 | $29.15 | $29.17 | 804,130 |
| 11/19/2025 | $29.64 | $29.82 | $29.22 | $29.53 | 674,500 |
| 11/18/2025 | $30.15 | $31.04 | $29.41 | $29.64 | 971,664 |
| 11/17/2025 | $30.68 | $31.17 | $29.86 | $30.13 | 1.07M |
| 11/14/2025 | $31.06 | $31.51 | $30.82 | $31.12 | 523,247 |
| 11/13/2025 | $31.30 | $31.45 | $30.68 | $31.23 | 971,900 |
| 11/12/2025 | $31.42 | $31.68 | $31.19 | $31.29 | 646,207 |
| 11/11/2025 | $30.69 | $31.63 | $30.64 | $31.53 | 577,300 |
| 11/10/2025 | $30.21 | $31.10 | $29.90 | $30.69 | 708,800 |
| 11/7/2025 | $30.00 | $31.10 | $29.65 | $30.13 | 1.05M |
| 11/6/2025 | $29.57 | $30.57 | $29.31 | $29.79 | 1.14M |
| 11/5/2025 | $33.00 | $33.69 | $29.25 | $30.40 | 1.02M |