Perdoceo Education Corporation - PRDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	37.05	37.53	37.53	37.88	36.98	499,100
September 26, 2025	36.55	37	37	37.13	36.5	329,800
September 25, 2025	35.96	36.58	36.58	36.6	35.81	360,100
September 24, 2025	35.74	35.87	35.87	36.18	35.46	433,300
September 23, 2025	35.82	35.68	35.68	36.02	35.59	353,022
September 22, 2025	35.11	35.88	35.88	35.95	34.86	603,513
September 19, 2025	35.77	34.94	34.94	35.9	34.87	1.68M
September 18, 2025	35.3	35.55	35.55	35.78	35.07	572,307
September 17, 2025	35.04	35.32	35.32	35.63	34.95	450,800
September 16, 2025	34.64	35.13	35.13	35.4	34.2	496,600
September 15, 2025	34.79	34.95	34.95	35.13	34.21	534,600
September 12, 2025	34.63	34.83	34.83	35.15	34.39	523,726
September 11, 2025	33.42	34.77	34.77	34.85	33.3	488,000
September 10, 2025	33.37	33.32	33.32	33.42	32.68	506,400
September 09, 2025	33.5	33.35	33.35	33.57	33.11	468,305
September 08, 2025	32.96	33.49	33.49	33.53	32.59	393,000
September 05, 2025	32.88	32.92	32.92	33.24	32.38	474,539
September 04, 2025	33.03	32.88	32.88	33.28	32.7	441,000
September 03, 2025	32.65	32.9	32.9	33.1	32.65	527,500
September 02, 2025	32.57	32.81	32.81	32.87	32.53	459,500
August 29, 2025	32.95	32.74	32.74	32.96	32.49	520,602
August 28, 2025	32.82	32.85	32.85	33.05	32.52	458,010
August 27, 2025	32.51	32.85	32.85	33.15	32.31	588,449
August 26, 2025	32.88	32.6	32.6	32.92	32.41	479,049
August 25, 2025	33.37	33.06	33.06	33.6	32.85	576,318
August 22, 2025	33	33.37	33.37	33.87	32.6	852,655
August 21, 2025	32.38	32.79	32.79	32.86	32.38	582,564
August 20, 2025	32.5	32.34	32.34	32.6	32.05	516,400
August 19, 2025	31.87	32.48	32.48	32.5	31.77	532,637
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

Perdoceo Education Corporation (PRDO) NASDAQ