Perdoceo Education Corporation - PRDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.71	31.87	31.87	32.03	31.5	564,788
August 15, 2025	32.01	31.79	31.79	32.01	31.48	686,000
August 14, 2025	32.05	31.94	31.94	32.28	31.57	546,800
August 13, 2025	32.1	32.09	32.09	32.42	31.6	706,500
August 12, 2025	30.9	31.97	31.97	32.06	30.49	817,047
August 11, 2025	31.13	30.91	30.91	31.64	30.7	859,139
August 08, 2025	30.83	31.24	31.24	31.41	30.36	836,939
August 07, 2025	31.22	30.86	30.86	31.32	30.22	1.05M
August 06, 2025	29.39	31.28	31.28	31.31	29.38	1.24M
August 05, 2025	28.14	29.31	29.31	29.39	27.9	1.39M
August 04, 2025	29.62	28.08	28.08	29.77	27.87	1.16M
August 01, 2025	29.89	29.7	29.7	31.05	29.31	1.36M
July 31, 2025	28.51	28.78	28.78	28.94	28.27	828,501
July 30, 2025	28.64	28.65	28.65	28.91	28.35	587,008
July 29, 2025	28.57	28.56	28.56	28.71	28.28	539,000
July 28, 2025	28.35	28.39	28.39	28.74	27.64	618,725
July 25, 2025	28.6	28.45	28.45	28.64	28.3	589,300
July 24, 2025	28.75	28.53	28.53	28.84	28.27	552,842
July 23, 2025	28.79	28.75	28.75	28.84	28.23	683,636
July 22, 2025	28.95	28.75	28.75	29.14	28.59	770,244
July 21, 2025	29.77	28.96	28.96	29.99	28.32	651,300
July 18, 2025	29.85	29.65	29.65	30.05	29.55	1.26M
July 17, 2025	29.27	29.71	29.71	29.72	28.95	692,215
July 16, 2025	29.32	29.26	29.26	29.69	29.03	681,904
July 15, 2025	29.2	29.33	29.33	29.41	28.9	577,700
July 14, 2025	29.39	29.12	29.12	29.55	29.05	499,746
July 11, 2025	29.58	29.31	29.31	29.78	28.96	604,701
July 10, 2025	29.87	29.53	29.53	30.3	29.35	639,128
July 09, 2025	30.4	30.02	30.02	30.46	29.61	695,000
July 08, 2025	31.09	30.28	30.28	31.39	30.09	711,611
July 07, 2025	31.66	30.98	30.98	31.86	30.8	689,211
July 03, 2025	31.65	32.02	32.02	32.04	30.98	474,031
July 02, 2025	32.56	31.6	31.6	32.58	31.03	652,100
July 01, 2025	32.67	32.56	32.56	32.96	32.23	735,500
June 30, 2025	33.05	32.69	32.69	33.17	32.3	693,900
June 27, 2025	32.39	32.98	32.98	33.06	32.05	1.38M
June 26, 2025	32.23	32.4	32.4	32.45	31.72	484,300
June 25, 2025	32.45	32.07	32.07	32.53	32.01	445,200
June 24, 2025	33.22	32.61	32.61	33.44	32.49	338,036
June 23, 2025	32.25	33.05	33.05	33.06	31.7	463,210
June 20, 2025	32.49	32.18	32.18	32.68	32.11	953,612
June 18, 2025	31.76	32.3	32.3	32.32	31.76	535,700
June 17, 2025	31.55	31.76	31.76	31.97	31.29	591,429
June 16, 2025	32.07	31.83	31.83	32.65	31.81	498,938
June 13, 2025	31.16	31.85	31.85	31.86	31.14	672,130
June 12, 2025	32	31.88	31.88	32.34	31.81	670,347
June 11, 2025	31.97	32.19	32.19	32.43	31.88	519,000
June 10, 2025	32.28	31.77	31.77	32.46	31.52	684,200
June 09, 2025	33.13	32.27	32.27	33.13	31.17	814,643
June 06, 2025	33.53	33	33	33.53	32.89	569,405
June 05, 2025	33.24	33.27	33.27	33.32	32.6	503,100
June 04, 2025	33.68	33.31	33.31	34.14	33.31	393,220
June 03, 2025	34	33.77	33.77	34.6	33.09	873,848
June 02, 2025	33.78	34.1	34.1	34.11	33.3	727,700
May 30, 2025	32.72	34.04	34.04	34.24	32.66	782,309
May 29, 2025	33.17	32.95	32.82	33.47	32.8	705,700
May 28, 2025	31.88	33.09	32.96	33.11	31.82	665,900
May 27, 2025	31.26	32.03	31.9	32.08	31.02	570,900
May 23, 2025	30.41	31.03	31.03	31.17	30.27	419,891
May 22, 2025	30.83	30.73	30.73	31.1	30.55	572,233

Perdoceo Education Corporation (PRDO) NASDAQ