Grand Canyon Education, Inc. (LOPE) NASDAQ

Currency In USD

LOPE Historical Return

If you invested $1000 in Grand Canyon Education, Inc. (LOPE) 10 years ago, it would be worth $3,484.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,576.87, while $1000 invested 1 year ago would be worth $852.63. This corresponds to total returns of 248.45%, 57.69%, -14.74%, respectively, with annualized returns of 13.29%, 9.53%, -14.74%.

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
July 31, 2026	144.64	145.34	145.34	150.66	141.99	451,147
July 30, 2026	156.67	150.13	150.13	157.82	148.69	498,533
July 29, 2026	150.53	159.31	159.31	159.43	150.53	522,901
July 28, 2026	146.11	150.45	150.45	151.68	144.96	391,976
July 27, 2026	141.57	144.86	144.86	145.85	140.57	285,003
July 23, 2026	136.15	139.21	139.21	139.46	135.49	276,840
July 22, 2026	138.58	136.72	136.72	138.6	134.27	462,723
July 21, 2026	137.96	138.37	138.37	138.96	135.62	379,526
July 20, 2026	141.22	139.46	139.46	141.45	138.98	402,226
July 17, 2026	143.38	140.44	140.44	145.9	139.18	342,286
July 16, 2026	143.89	143.16	143.16	145.87	142	493,600
July 15, 2026	148.89	141.77	141.77	149.14	138.34	797,653
July 14, 2026	151	149	149	153.92	149	208,485
July 13, 2026	151.8	153.37	153.37	153.8	151.57	218,445
July 10, 2026	152.28	151	151	152.6	150.15	185,741
July 09, 2026	148.87	150.61	150.61	151.29	148.85	260,825
July 08, 2026	152.4	150.69	150.69	154.15	149.5	498,395
July 07, 2026	155.57	152.96	152.96	156.82	152.41	320,342
July 06, 2026	151.73	153.42	153.42	154.02	150.91	347,684
July 02, 2026	148.32	152.65	152.65	153.24	148.32	336,892
July 01, 2026	143.5	148.3	148.3	150.44	143.26	340,894
June 30, 2026	141.57	143.11	143.11	145.19	140.26	304,046
June 29, 2026	145.93	141.75	141.75	146.34	141.5	294,101
June 26, 2026	144.02	145.26	145.26	146.07	143.55	653,460
June 25, 2026	144.13	143.03	143.03	147.75	142.67	293,493
June 24, 2026	143.38	144.65	144.65	145.52	142.13	349,582
June 23, 2026	143.96	143.16	143.16	144.89	141.96	500,931
June 22, 2026	140.35	142.06	142.06	143.83	140.02	300,978
June 18, 2026	141.71	141.59	141.59	142.9	140.23	1.04M
June 17, 2026	142.79	142.46	142.46	144.12	140.94	455,472
June 16, 2026	144.35	144.39	144.39	146.04	141.6	383,381
June 15, 2026	146.78	143.07	143.07	150.12	141.55	499,159
June 12, 2026	151.66	147.49	147.49	151.95	147.26	342,010
June 11, 2026	150.03	152	152	152.57	149.03	573,368
June 10, 2026	149.65	150.7	150.7	152.25	149.04	300,739
June 09, 2026	148.61	149.65	149.65	153.04	147.03	297,752
June 08, 2026	151.31	148.59	148.59	152.75	148.21	243,157
June 05, 2026	151.93	152.57	152.57	153.99	150.99	278,285
June 04, 2026	151.89	150.73	150.73	155.2	150.2	318,229
June 03, 2026	150.27	148.61	148.61	150.27	145	382,818
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