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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	177.81	174.35	174.35	178.38	171.87	340,100
January 12, 2026	175.38	177.05	177.05	177.93	174.63	278,377
January 09, 2026	174.5	176.41	176.41	177.21	173.02	298,256
January 08, 2026	167.71	175.3	175.3	175.34	167.71	520,200
January 07, 2026	171.2	168.51	168.51	171.74	167.68	271,200
January 06, 2026	171.18	170.97	170.97	172.01	168.09	225,426
January 05, 2026	165.2	171.62	171.62	174.22	165.2	378,932
January 02, 2026	165.98	165.39	165.39	166.57	163.45	369,641
December 31, 2025	166.27	166.31	166.31	167.9	164.57	195,719
December 30, 2025	167.75	167	167	168.43	166.12	188,103
December 29, 2025	167.79	168.22	168.22	168.86	167.36	228,425
December 26, 2025	167.63	168.34	168.34	169.36	167.55	152,600
December 24, 2025	167.64	168.21	168.21	169.49	167.64	107,123
December 23, 2025	167.85	168.17	168.17	169.78	166.86	191,704
December 22, 2025	165.82	168	168	169.44	164.69	363,400
December 19, 2025	164.84	165.93	165.93	167.76	164.78	907,262
December 18, 2025	165.9	164.84	164.84	167.24	164.25	345,001
December 17, 2025	164.51	165.89	165.89	167.13	163.44	495,500
December 16, 2025	161.36	165.23	165.23	166.87	158.98	520,916
December 15, 2025	159.61	161.36	161.36	165.7	159	439,600
December 12, 2025	159.45	157	157	159.48	156.13	350,902
December 11, 2025	156.7	158.15	158.15	158.6	155.39	371,900
December 10, 2025	154.72	155.74	155.74	158.67	153.65	544,603
December 09, 2025	150.83	155	155	157.9	149.83	571,200
December 08, 2025	152.85	150.81	150.81	153.97	150.2	385,800
December 05, 2025	155.6	153.39	153.39	157.69	153.06	299,415
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

Grand Canyon Education, Inc. (LOPE) NASDAQ