Perdoceo Education Corporation - PRDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.78	32.84	32.84	33.67	31.97	1.36M
February 19, 2026	31.81	31.53	31.53	32.12	31.06	820,851
February 18, 2026	31.95	31.94	31.94	32.43	31.55	378,512
February 17, 2026	31.54	31.79	31.79	31.87	31.39	598,342
February 13, 2026	30.32	31.43	31.43	31.66	30.23	455,607
February 12, 2026	30.58	30.47	30.47	30.71	29.69	517,732
February 11, 2026	31.44	30.47	30.47	31.47	30.46	409,200
February 10, 2026	31.16	31.27	31.27	31.73	31.09	391,800
February 09, 2026	31.61	31.32	31.32	31.61	31.08	297,708
February 06, 2026	31.81	31.71	31.71	32.09	31.63	368,781
February 05, 2026	31.54	31.66	31.66	32.16	31.27	374,809
February 04, 2026	31.23	31.44	31.44	31.75	30.87	323,141
February 03, 2026	32.37	31.25	31.25	32.44	30.81	481,924
February 02, 2026	31.97	32.64	32.64	32.83	31.68	464,000
January 30, 2026	31.45	32.03	32.03	32.44	31.37	483,910
January 29, 2026	32.01	31.77	31.77	32.29	31.03	525,716
January 28, 2026	32.2	31.79	31.79	32.74	31.71	333,040
January 27, 2026	31.87	31.65	31.65	32.18	31.48	341,722
January 26, 2026	31.96	31.82	31.82	32.37	31.46	424,300
January 23, 2026	32.38	32.05	32.05	32.63	31.78	223,800
January 22, 2026	32.62	32.62	32.62	33.13	32.3	513,934
January 21, 2026	31.77	32.4	32.4	32.5	31.64	292,034
January 20, 2026	31.5	31.61	31.61	31.75	31.29	314,577
January 16, 2026	31.67	31.57	31.57	31.85	31.23	384,900
January 15, 2026	31.11	31.81	31.81	32.02	31.08	439,900
January 14, 2026	31.55	30.97	30.97	31.84	30.84	418,700
January 13, 2026	32.08	31.6	31.6	32.16	31.47	338,876
January 12, 2026	32.13	31.98	31.98	32.4	31.82	421,912
January 09, 2026	32.02	32.15	32.15	32.42	31.66	321,276
January 08, 2026	31.38	32.14	32.14	32.16	31.38	527,900
January 07, 2026	31.65	31.47	31.47	31.73	31.17	699,230
January 06, 2026	30.91	31.58	31.58	31.63	30.55	574,126
January 05, 2026	29.38	31.17	31.17	31.66	29.08	762,100
January 02, 2026	29.3	29.1	29.1	29.64	29.01	433,700
December 31, 2025	29.8	29.33	29.33	29.8	29.29	451,822
December 30, 2025	29.73	29.84	29.84	29.98	29.73	371,100
December 29, 2025	29.77	29.82	29.82	29.99	29.6	352,496
December 26, 2025	29.77	29.77	29.77	29.83	29.49	274,200
December 24, 2025	29.59	29.72	29.72	29.89	29.53	204,200
December 23, 2025	29.55	29.73	29.73	29.97	29.51	621,100
December 22, 2025	29.27	29.51	29.51	29.86	29.19	501,000
December 19, 2025	29.01	29.32	29.32	29.85	29.01	1.73M
December 18, 2025	29.02	29.14	29.14	29.61	28.78	652,614
December 17, 2025	29.49	28.87	28.87	29.78	28.63	983,600
December 16, 2025	29.08	29.49	29.49	29.65	28.93	926,300
December 15, 2025	29.09	29.07	29.07	29.84	28.86	1.06M
December 12, 2025	28.82	28.87	28.87	29.26	28.47	827,037
December 11, 2025	28.56	28.71	28.71	28.92	28.4	648,700
December 10, 2025	28.39	28.39	28.39	28.73	28.18	717,458
December 09, 2025	28.19	28.2	28.2	28.41	27.82	690,700
December 08, 2025	28.24	28.23	28.23	28.59	27.94	759,611
December 05, 2025	28.39	28.24	28.24	28.59	27.87	955,824
December 04, 2025	28.45	28.52	28.52	28.78	28.28	502,988
December 03, 2025	28.6	28.39	28.39	29.03	28.28	901,700
December 02, 2025	27.95	28.6	28.6	28.85	27.68	1.06M
December 01, 2025	27.75	27.83	27.83	28.39	27.57	841,800
November 28, 2025	27.8	27.96	27.96	28.38	27.56	487,100
November 26, 2025	27.92	27.95	27.8	28.38	27.78	1.06M
November 25, 2025	27.7	27.92	27.77	28.45	27.64	1.23M
November 24, 2025	28.75	27.41	27.26	29.33	26.66	1.58M

Perdoceo Education Corporation (PRDO) NASDAQ