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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	188.47	182.51	182.51	190.11	180.57	255,000
July 01, 2025	189.06	189.29	189.29	191	187.99	182,843
June 30, 2025	189.95	189	189	191.34	186.76	248,800
June 27, 2025	187.16	189.45	189.45	191.81	185.43	364,547
June 26, 2025	185.49	186.81	186.81	186.81	184.5	144,732
June 25, 2025	189.87	185.47	185.47	189.99	184.92	172,500
June 24, 2025	191.95	189.08	189.08	191.95	188.67	126,700
June 23, 2025	189.04	191.67	191.67	192.68	187.96	147,244
June 20, 2025	189.07	188.59	188.59	190.31	188.31	685,112
June 18, 2025	186.33	188.34	188.34	189.15	185.76	206,430
June 17, 2025	186.52	185.66	185.66	187.2	183.63	184,710
June 16, 2025	186.01	186.69	186.69	190.07	185.57	192,516
June 13, 2025	182.01	184.86	184.86	185.75	181.2	229,600
June 12, 2025	183.36	183.75	183.75	186.1	182.63	223,146
June 11, 2025	183.64	183.51	183.51	185.41	182.81	166,302
June 10, 2025	186.03	183.45	183.45	186.53	182.66	144,900
June 09, 2025	194.43	185.54	185.54	195.3	183.66	273,326
June 06, 2025	191.76	194.2	194.2	194.32	189.58	225,500
June 05, 2025	194.79	190.54	190.54	196.3	188.83	274,825
June 04, 2025	197.35	194.83	194.83	199.41	193.02	321,232
June 03, 2025	200.43	197.35	197.35	202.01	193.33	178,417
June 02, 2025	196.89	200.76	200.76	201.08	195.28	194,700
May 30, 2025	194.83	197.85	197.85	198.32	194.45	192,800
May 29, 2025	196.12	195.36	195.36	196.98	194.5	106,200
May 28, 2025	196.44	195.57	195.57	197.78	195.06	125,900
May 27, 2025	195.46	196.84	196.84	196.98	193.64	155,810
May 23, 2025	192.87	194.17	194.17	195.83	192.52	117,100
May 22, 2025	193.26	193.41	193.41	195.29	193.12	136,364

Grand Canyon Education, Inc. (LOPE) NASDAQ