Perdoceo Education Corporation (PRDO) NASDAQ

37.53

-0.21(-0.56%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	37.57	37.53	37.53	37.7	36.91	413,530
April 01, 2026	37.34	37.74	37.74	37.99	37.26	547,987
March 31, 2026	37.54	37.21	37.21	37.84	36.74	581,264
March 30, 2026	37.42	37.18	37.18	37.71	36.46	711,291
March 27, 2026	37.62	37.23	37.23	38.01	37.15	697,413
March 26, 2026	37.51	37.89	37.89	38.5	37.51	752,117
March 25, 2026	36.78	37.86	37.86	37.88	36.27	1.06M
March 24, 2026	35.69	36.61	36.61	36.98	35.49	614,745
March 23, 2026	34.74	35.83	35.83	36.12	34.53	831,926
March 20, 2026	34.2	34.56	34.56	34.56	33.79	2.87M
March 19, 2026	34.16	34.44	34.44	34.77	33.85	580,458
March 18, 2026	34.85	34.28	34.28	35.34	34.26	757,823
March 17, 2026	34.92	35.11	35.11	35.41	34.69	754,165
March 16, 2026	35.52	34.67	34.67	35.55	34.27	760,778
March 13, 2026	35.12	35.78	35.78	35.8	34.89	760,468
March 12, 2026	34.06	34.96	34.96	35.14	33.91	556,813
March 11, 2026	34.14	34.39	34.39	34.51	33.72	826,530
March 10, 2026	34.61	34.22	34.22	34.75	33.83	491,324
March 09, 2026	33.95	34.62	34.62	34.71	32.9	692,827
March 06, 2026	34.19	34.41	34.41	34.42	33.37	695,338
March 05, 2026	34.05	34.36	34.36	34.48	33.6	550,700
March 04, 2026	33.83	34.24	34.24	34.9	33.25	656,285
March 03, 2026	33.17	33.88	33.88	33.96	32.5	526,542
March 02, 2026	33.03	33.41	33.41	33.91	32.81	578,589
February 27, 2026	33.04	33.35	33.2	33.46	32.56	630,713
February 26, 2026	33.59	33.32	33.17	34.1	33.28	551,300
February 25, 2026	33.02	33.36	33.21	33.52	32.21	623,792
February 24, 2026	31.85	32.56	32.41	32.58	31.56	677,060
February 23, 2026	32.47	31.8	31.66	32.55	31.44	735,442
February 20, 2026	32.78	32.84	0	33.67	31.97	1.43M
February 19, 2026	31.81	31.53	0	32.12	31.06	820,900
February 18, 2026	31.95	31.94	0	32.43	31.55	378,512
February 17, 2026	31.54	31.79	0	31.87	31.39	598,342
February 13, 2026	30.32	31.43	0	31.66	30.23	455,607
February 12, 2026	30.58	30.47	0	30.71	29.69	517,732
February 11, 2026	31.44	30.47	0	31.47	30.46	409,200
February 10, 2026	31.16	31.27	0	31.73	31.09	391,800
February 09, 2026	31.61	31.32	0	31.61	31.08	297,708
February 06, 2026	31.81	31.71	0	32.09	31.63	368,781
February 05, 2026	31.54	31.66	0	32.16	31.27	374,809
February 04, 2026	31.23	31.44	0	31.75	30.87	323,141
February 03, 2026	32.37	31.25	0	32.44	30.81	482,116
February 02, 2026	31.97	32.64	0	32.83	31.68	464,000
January 30, 2026	31.45	32.03	0	32.44	31.37	483,910
January 29, 2026	32.01	31.77	0	32.29	31.03	525,716
January 28, 2026	32.2	31.79	0	32.74	31.71	333,040
January 27, 2026	31.87	31.65	0	32.18	31.48	341,722
January 26, 2026	31.96	31.82	0	32.37	31.46	424,300
January 23, 2026	32.38	32.05	0	32.63	31.78	223,800
January 22, 2026	32.62	32.62	0	33.13	32.3	513,934
January 21, 2026	31.77	32.4	0	32.5	31.64	292,034
January 20, 2026	31.5	31.61	0	31.75	31.29	314,577
January 16, 2026	31.67	31.57	0	31.85	31.23	384,900
January 15, 2026	31.11	31.81	0	32.02	31.08	439,900
January 14, 2026	31.55	30.97	0	31.84	30.84	418,700
January 13, 2026	32.08	31.6	0	32.16	31.47	338,876
January 12, 2026	32.13	31.98	0	32.4	31.82	421,912
January 09, 2026	32.02	32.14	0	32.42	31.66	431,903
January 08, 2026	31.38	32.14	0	32.16	31.38	527,900
January 07, 2026	31.65	31.47	0	31.73	31.17	699,230