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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.26	157.32	157.32	162.54	155.26	556,800
February 19, 2026	165.74	154.6	154.6	166.68	149.37	999,638
February 18, 2026	161.73	167.79	167.79	168.49	161.62	470,615
February 17, 2026	162.13	162.35	162.35	164.13	159.1	259,536
February 13, 2026	157.42	161.09	161.09	161.7	155.85	294,020
February 12, 2026	159.85	157.28	157.28	162.31	151.91	412,334
February 11, 2026	169.71	160.29	160.29	169.76	160	280,183
February 10, 2026	167.06	169.65	169.65	171.38	167.06	178,527
February 09, 2026	169.14	168.19	168.19	169.84	164.16	207,000
February 06, 2026	168.28	169.72	169.72	171.79	167.17	199,500
February 05, 2026	168.8	167.94	167.94	174.51	164.24	198,447
February 04, 2026	164.27	166.98	166.98	168.72	163.52	245,000
February 03, 2026	173.84	164.53	164.53	174.41	163.82	449,800
February 02, 2026	174.96	175.15	175.15	178.33	174.51	189,764
January 30, 2026	171.79	173.84	173.84	175.89	169.94	301,943
January 29, 2026	176.22	172.54	172.54	176.57	169.09	248,402
January 28, 2026	175.75	174.93	174.93	179.14	174.32	232,715
January 27, 2026	175.55	174.09	174.09	177.63	172.45	199,321
January 26, 2026	178.77	175.28	175.28	180.56	173.74	222,300
January 23, 2026	179.65	177.99	177.99	180.5	175.68	345,526
January 22, 2026	181.55	179.7	179.7	182.16	177.68	306,000
January 21, 2026	179.98	180.48	180.48	181.87	178.09	255,700
January 20, 2026	177.7	178	178	178.5	176.14	244,200
January 16, 2026	179.36	178.29	178.29	180.65	175.82	363,900
January 15, 2026	178.23	180	180	181.3	176.09	229,500
January 14, 2026	174	177.32	177.32	177.76	173.01	264,726
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

Grand Canyon Education, Inc. (LOPE) NASDAQ