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 $3,922.3 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,781.27, while $1000 invested 1 year ago would be worth $747.88. This corresponds to total returns of 292.23%, 78.13%, -25.21%, respectively, with annualized returns of 14.64%, 12.23%, -25.21%.

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
October 21, 2026	158.86	159.76	159.76	161.63	157.89	260,248
October 20, 2026	163.69	160.36	160.36	164.94	159.76	291,863
October 19, 2026	161	162.11	162.11	162.97	160.67	179,466
October 16, 2026	162.86	161.58	161.58	163.22	160.12	234,538
October 15, 2026	161.61	161.43	161.43	163.73	159.83	318,861
October 14, 2026	160.07	160.23	160.23	160.34	157.71	218,524
October 13, 2026	161.01	158.84	158.84	162.98	158.82	192,338
October 12, 2026	160.52	160.28	160.28	161.24	155.25	147,953
October 09, 2026	160.41	159.8	159.8	162.41	159.53	208,719
October 08, 2026	156.15	160.3	160.3	160.48	155	321,524
October 07, 2026	155.66	155.68	155.68	157.14	154.16	270,065
October 06, 2026	154.93	155.55	155.55	155.66	152.97	238,006
October 05, 2026	155.79	154.93	154.93	156.36	154.03	347,617
October 02, 2026	154.47	155.79	155.79	158.13	154.47	310,629
October 01, 2026	152.74	153.71	153.71	154.84	152.22	317,499
September 30, 2026	147.59	151.59	151.59	154.46	146.91	401,074
September 29, 2026	145.09	147.59	147.59	147.77	143.79	221,539
September 28, 2026	146.98	146.4	146.4	147.69	144.44	252,592
September 25, 2026	151.31	147.28	147.28	152.1	145.95	321,598
September 24, 2026	151.42	151.19	151.19	154.11	150.08	308,024
September 23, 2026	146.18	150.64	150.64	153.74	145.1	354,696
September 22, 2026	152.53	146.78	146.78	152.53	145.96	440,227
September 21, 2026	151.37	150.55	150.55	152.96	150.54	294,759
September 18, 2026	151.83	151.27	151.27	154.09	150.36	570,737
September 17, 2026	153.97	152.41	152.41	154.3	151.9	326,321
September 16, 2026	152.66	153.87	153.87	154.49	152.45	363,600
September 15, 2026	153.15	153.43	153.43	154.68	151.29	282,459
September 11, 2026	152.65	151.2	151.2	152.79	149.86	233,767
September 10, 2026	151.24	151.22	151.22	153.08	150.31	266,087
September 09, 2026	150.76	151	151	151.98	149.2	310,260
September 08, 2026	152.52	151.53	151.53	152.74	149.43	553,828
September 04, 2026	150.39	152.67	152.67	153.2	148.59	351,670
September 03, 2026	150.26	152.45	152.45	153.04	148.32	0
September 02, 2026	150.01	149.59	149.59	151.22	149.3	332,003
September 01, 2026	149.03	150.09	150.09	151.78	148.12	217,826
August 31, 2026	150.17	148.13	148.13	151.24	147.75	442,151
August 28, 2026	150.88	151.19	151.19	151.85	150.25	234,942
August 27, 2026	147.42	150.19	150.19	151.28	147.14	272,525
August 26, 2026	148.24	148.77	148.77	150.21	147.69	323,084
August 25, 2026	140.22	149.08	149.08	150.96	138.61	665,103
August 24, 2026	147.79	147.66	147.66	150.88	147.24	160,216
August 21, 2026	146.27	147.46	147.46	147.62	144.56	171,070
August 20, 2026	146.73	146.27	146.27	146.73	144.83	273,843
August 19, 2026	146.74	146.92	146.92	149.96	146.74	181,611
August 18, 2026	143.78	146.74	146.74	148.39	142.89	339,581
August 17, 2026	142.58	141.84	141.84	143.79	141.2	197,877
August 14, 2026	146.13	144.2	144.2	146.26	142.99	181,895
August 13, 2026	142.2	145.31	145.31	146.08	142.2	209,451
August 12, 2026	142.51	142.06	142.06	143.19	140.99	273,565
August 11, 2026	146.22	144.38	144.38	147.97	143.51	315,619
August 10, 2026	150.62	146.5	146.5	152.37	146.32	242,024
August 07, 2026	148.74	152.53	152.53	154	146.74	282,772
August 06, 2026	150.69	148.74	148.74	150.81	142.81	281,192
August 05, 2026	152.44	150.56	150.56	152.52	149.17	240,514
August 04, 2026	148.68	150.8	150.8	151.69	147.09	250,029
August 03, 2026	148.46	150.88	150.88	151.17	148.34	408,714
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