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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	154.31	155.72	155.72	156.22	154.31	341,317
December 03, 2025	156.84	153.72	153.72	158.09	153.39	453,538
December 02, 2025	158.06	156.65	156.65	158.74	155.9	411,434
December 01, 2025	156.08	158.06	158.06	160.7	155.37	496,729
November 28, 2025	157.36	157.74	157.74	159.21	155.87	175,791
November 26, 2025	155.23	156.43	156.43	157.34	155.23	354,206
November 25, 2025	155.79	155.23	155.23	160.55	154.77	394,200
November 24, 2025	160.19	155.24	155.24	160.19	154.35	449,500
November 21, 2025	159.08	160.19	160.19	161.29	159.08	409,400
November 20, 2025	162.12	157.88	157.88	167.5	157.61	420,300
November 19, 2025	163.69	161.69	161.69	165.3	160.95	426,300
November 18, 2025	164	164.02	164.02	165.71	162.17	266,500
November 17, 2025	167.6	163.11	163.11	167.71	162.87	337,000
November 14, 2025	169.49	167.78	167.78	173.29	166.89	311,700
November 13, 2025	169.84	169.07	169.07	173.21	167.52	373,200
November 12, 2025	168.8	169.82	169.82	172.51	168.8	466,900
November 11, 2025	163.67	169.07	169.07	170.72	163.67	396,500
November 10, 2025	166.1	163.25	163.25	168.31	163	387,848
November 07, 2025	168.43	166.1	166.1	171.12	163.49	442,940
November 06, 2025	163.39	167.05	167.05	169.74	153.82	1.27M
November 05, 2025	185.56	178.28	178.28	187.1	177.5	621,735
November 04, 2025	183.26	184.86	184.86	186.51	181.39	452,330
November 03, 2025	188.52	183.26	183.26	188.83	180.18	702,300
October 31, 2025	206.47	188.3	188.3	208.89	185.1	532,400
October 30, 2025	204.72	206.79	206.79	209.35	204.02	224,404
October 29, 2025	213.14	204.09	204.09	213.14	202.37	291,300
October 28, 2025	217.78	214.45	214.45	217.98	213.83	206,620
October 27, 2025	218.31	218.48	218.48	220.64	217.42	146,851
October 24, 2025	221.65	218.35	218.35	223.21	217.68	112,905
October 23, 2025	218.39	220.55	220.55	221.51	217.94	184,500
October 22, 2025	216.16	218.12	218.12	218.54	214.83	180,200
October 21, 2025	212.94	215.03	215.03	215.81	212.29	113,232
October 20, 2025	212.98	212.64	212.64	215.43	209.97	154,618
October 17, 2025	209.69	211.6	211.6	212.2	209.24	204,839
October 16, 2025	210.89	208.41	208.41	212.4	208.36	194,146
October 15, 2025	213.21	211.34	211.34	217.35	211.18	179,915
October 14, 2025	207.6	213.24	213.24	214.24	206.45	229,345
October 13, 2025	207.9	207.71	207.71	210.31	207	297,309
October 10, 2025	208.04	207.86	207.86	209.39	205.97	350,928
October 09, 2025	211.26	207	207	212.6	206.75	274,729
October 08, 2025	209.23	211	211	212.05	208.49	204,850
October 07, 2025	215.24	209.23	209.23	216.2	207.45	206,305
October 06, 2025	217.24	215.99	215.99	218.63	215.63	218,954
October 03, 2025	218.38	217.24	217.24	219.25	216.11	235,248
October 02, 2025	217.25	218.37	218.37	220.23	215.78	172,602
October 01, 2025	219.33	218.18	218.18	220.79	216.51	190,200
September 30, 2025	216.84	219.52	219.52	220.22	216.37	172,900
September 29, 2025	216.31	217.87	217.87	218.31	213.19	155,601
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

Grand Canyon Education, Inc. (LOPE) NASDAQ