Grand Canyon Education, Inc. - LOPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	214.63	216.94	216.94	217.29	213.81	253,349
September 25, 2025	211.17	214.3	214.3	214.58	208.7	201,215
September 24, 2025	212.05	211.17	211.17	213.29	211.1	145,300
September 23, 2025	211.51	212.63	212.63	214.14	211.51	220,209
September 22, 2025	209.93	211.96	211.96	213.48	209.87	271,088
September 19, 2025	210.08	209.82	209.82	210.67	207.87	594,700
September 18, 2025	208.78	209.17	209.17	210.18	207.84	194,137
September 17, 2025	207.45	208.82	208.82	210.7	207.1	174,200
September 16, 2025	206.59	207.8	207.8	208.66	204.77	208,500
September 15, 2025	209.66	206.48	206.48	210.12	205.26	156,744
September 12, 2025	209.5	209.66	209.66	211.31	200.2	185,402
September 11, 2025	203.49	209.5	209.5	209.62	202.76	233,900
September 10, 2025	204.31	202.49	202.49	205.36	201.73	236,539
September 09, 2025	206.27	205.29	205.29	206.67	203.63	206,400
September 08, 2025	204.75	205.45	205.45	206.16	202.93	244,720
September 05, 2025	205.31	204.28	204.28	206.45	201.19	171,100
September 04, 2025	204.84	205.14	205.14	207.22	202.5	204,400
September 03, 2025	202.17	205.54	205.54	205.75	202.16	221,400
September 02, 2025	199.59	203.18	203.18	203.56	197.78	187,800
August 29, 2025	201.31	201.57	201.57	201.66	194.45	331,607
August 28, 2025	203.23	200.74	200.74	203.48	199.53	126,500
August 27, 2025	203.59	203.52	203.52	205.06	202.7	171,200
August 26, 2025	203.12	203.88	203.88	205.15	202.99	289,300
August 25, 2025	202.21	203.07	203.07	204.61	201.63	194,400
August 22, 2025	205.99	203.39	203.39	207.12	202.44	292,519
August 21, 2025	201.69	205.23	205.23	205.43	197.12	288,456
August 20, 2025	202.68	201.47	201.47	203.7	200.05	182,636
August 19, 2025	199.21	202.97	202.97	203.18	199.21	241,800
August 18, 2025	197.35	199.35	199.35	200.17	194.73	229,173
August 15, 2025	197.14	197.64	197.64	198.75	192.18	178,100
August 14, 2025	197.23	196.1	196.1	198.55	194.66	198,307
August 13, 2025	198.86	198	198	198.97	195.06	341,500
August 12, 2025	195.92	198	198	198.37	192.43	263,429
August 11, 2025	197.56	195.79	195.79	199.39	195.6	408,800
August 08, 2025	195.49	198.23	198.23	199.32	191.63	588,400
August 07, 2025	187	194.68	194.68	200.56	186.57	997,052
August 06, 2025	168.73	172.05	172.05	172.81	166.99	439,000
August 05, 2025	170.15	167.66	167.66	171.34	167.62	266,540
August 04, 2025	170.87	170.46	170.46	172.22	169.1	228,643
August 01, 2025	168.22	170.15	170.15	172.11	167.39	297,221
July 31, 2025	169.97	168.63	168.63	171.05	165.51	226,138
July 30, 2025	168.89	170.67	170.67	172.03	168.45	301,000
July 29, 2025	167.38	168.28	168.28	168.71	166.72	202,600
July 28, 2025	168.54	167.19	167.19	168.85	164.42	374,900
July 25, 2025	169.33	168.64	168.64	169.62	168.05	179,700
July 24, 2025	169.06	168.69	168.69	169.1	165.1	315,200
July 23, 2025	169.57	170.19	170.19	170.22	167.2	242,300
July 22, 2025	170.32	169.57	169.57	171.09	168.73	273,400
July 21, 2025	172.66	170.1	170.1	173	168.76	209,400
July 18, 2025	171.41	171.82	171.82	172.37	169.91	208,137
July 17, 2025	169.83	170.42	170.42	170.98	168.75	190,324
July 16, 2025	170.41	169.37	169.37	171.21	168.28	201,700
July 15, 2025	172.61	169.85	169.85	172.74	169.79	156,300
July 14, 2025	173.24	172.78	172.78	174.65	172.3	155,308
July 11, 2025	174.3	172.79	172.79	175.2	172.12	163,304
July 10, 2025	176.68	174.23	174.23	177.49	173.95	167,320
July 09, 2025	178.27	176.36	176.36	178.27	174.83	226,130
July 08, 2025	180.08	178.72	178.72	181.54	178.07	261,626
July 07, 2025	181.94	179.84	179.84	184.01	179.21	228,700
July 03, 2025	183.18	183.43	183.43	185.29	180.54	135,500

Grand Canyon Education, Inc. (LOPE) NASDAQ