Grand Canyon Education, Inc. (LOPE) NASDAQ

151.98

-0.42(-0.28%)

Updated at June 02 04:00PM

Currency In USD

LOPE Historical Return

If you invested $1000 in Grand Canyon Education, Inc. (LOPE) 10 years ago, it would be worth $3,642.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,714.96, while $1000 invested 1 year ago would be worth $770.1. This corresponds to total returns of 264.29%, 71.5%, -22.99%, respectively, with annualized returns of 13.79%, 11.38%, -22.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LOPE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	151.06	151.98	151.98	154.04	149.63	251,914
June 01, 2026	149.83	152.4	152.4	153.15	149.14	423,681
May 29, 2026	150.56	149.85	149.85	152.26	148.8	297,635
May 28, 2026	151.88	150.56	150.56	153.64	150.29	171,103
May 27, 2026	154.48	151.88	151.88	157.26	151.66	215,184
May 26, 2026	154.6	154.67	154.67	156.19	153.16	114,923
May 22, 2026	156.79	156.7	156.7	158.03	155.29	161,170
May 21, 2026	157.29	156.8	156.8	157.72	153.68	186,331
May 20, 2026	159.17	158.76	158.76	159.48	156.43	157,071
May 19, 2026	161.99	159.5	159.5	164.09	159.26	196,790
May 18, 2026	158.24	161.09	161.09	162.84	156.8	224,336
May 15, 2026	161.3	157.86	157.86	163.44	156.53	230,613
May 14, 2026	161.93	160.45	160.45	163.16	159.66	379,410
May 13, 2026	160.85	160.74	160.74	161.46	157.39	351,957
May 12, 2026	163.48	161.21	161.21	164.2	160.27	285,815
May 11, 2026	165.17	161.96	161.96	166.28	159.76	299,987
May 08, 2026	165.87	166.09	166.09	167.6	164.16	278,830
May 07, 2026	164.51	164.48	164.48	167.05	163.5	237,431
May 06, 2026	170.5	164.51	164.51	170.5	164.28	279,491
May 05, 2026	165.99	169.25	169.25	170.05	165.18	230,757
May 04, 2026	163.41	166.32	166.32	168.62	163.41	406,880
May 01, 2026	172.89	163.41	163.41	174.75	160.14	435,591
April 30, 2026	167.62	169.07	169.07	170.71	166.65	316,327
April 29, 2026	167.14	169.26	169.26	170.35	166.45	244,127
April 28, 2026	166.21	167.84	167.84	169.38	164.16	221,349
April 27, 2026	163.81	165.4	165.4	166.49	162.8	189,752
April 24, 2026	165.77	163.49	163.49	167.35	161.12	269,389
April 23, 2026	172.45	165.04	165.04	174.25	161	410,437
April 22, 2026	174.03	173.15	173.15	174.32	170.74	239,338
April 21, 2026	174.25	173.63	173.63	175.66	172.44	204,175
April 20, 2026	174.4	174.72	174.72	176.06	174.4	140,952
April 17, 2026	172.12	174.92	174.92	175.37	171	187,940
April 16, 2026	169.81	171.92	171.92	174.07	169.81	272,804
April 15, 2026	168.7	169.98	169.98	171.85	167.64	181,204
April 14, 2026	165.35	168.7	168.7	169.13	165	182,141
April 13, 2026	166.47	165.76	165.76	168.54	163.96	245,177
April 10, 2026	167.73	166.52	166.52	168.82	164.47	191,603
April 09, 2026	171.73	167.99	167.99	171.73	166.6	198,709
April 08, 2026	173.3	171.76	171.76	176.3	171.3	265,103
April 07, 2026	172.95	171.3	171.3	174.92	169.48	361,734
April 06, 2026	171.02	172.69	172.69	173.05	169.68	199,991
April 02, 2026	171.83	171.36	171.36	173.03	168.85	190,794
April 01, 2026	169.51	171.17	171.17	172.14	167.14	207,646
March 31, 2026	168.48	170.03	170.03	171.96	166.93	227,548
March 30, 2026	167.28	168	168	169.36	164.33	209,270
March 27, 2026	169.43	166.58	166.58	169.89	166.1	145,218
March 26, 2026	170.05	169.43	169.43	173.26	169.41	189,573
March 25, 2026	168.07	170.62	170.62	171.1	164.66	441,802
March 24, 2026	166.98	167.97	167.97	168.93	166.04	222,697
March 23, 2026	164	167.79	167.79	169.63	162.73	265,355
March 20, 2026	164.03	162.45	162.45	164.49	161.48	457,033
March 19, 2026	164.35	164.41	164.41	167.24	162.47	216,706
March 18, 2026	165.59	164.02	164.02	168.49	163.83	267,415
March 17, 2026	163.6	167.66	167.66	167.87	163.15	198,728
March 16, 2026	163.99	162.79	162.79	164	161.4	167,158
March 13, 2026	164.24	163.97	163.97	168.42	162.09	286,467
March 12, 2026	161.36	164.15	164.15	166	161.32	235,565
March 11, 2026	161.68	161.61	161.61	161.95	158.86	170,200
March 10, 2026	166.07	161.13	161.13	166.77	160.49	329,828
March 09, 2026	164.64	166.52	166.52	166.75	162.71	186,709