Perdoceo Education Corporation - PRDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.17	28.79	28.79	29.38	28.48	1.1M
November 20, 2025	29.75	29.17	29.17	30.05	29.15	804,130
November 19, 2025	29.64	29.53	29.53	29.82	29.22	674,500
November 18, 2025	30.15	29.64	29.64	31.04	29.41	971,664
November 17, 2025	30.68	30.13	30.13	31.17	29.86	1.07M
November 14, 2025	31.06	31.12	31.12	31.51	30.82	523,247
November 13, 2025	31.3	31.23	31.23	31.45	30.68	971,900
November 12, 2025	31.42	31.29	31.29	31.68	31.19	646,207
November 11, 2025	30.69	31.53	31.53	31.63	30.64	577,300
November 10, 2025	30.21	30.69	30.69	31.1	29.9	708,800
November 07, 2025	30	30.13	30.13	31.1	29.65	1.05M
November 06, 2025	29.57	29.79	29.79	30.57	29.31	1.14M
November 05, 2025	33	30.4	30.4	33.69	29.25	1.02M
November 04, 2025	31.02	31.01	31.01	31.51	30.47	999,400
November 03, 2025	31.87	30.89	30.89	31.93	30.52	990,916
October 31, 2025	35.05	31.76	31.76	35.05	31.49	1.16M
October 30, 2025	34.99	35.29	35.29	35.87	34.85	528,025
October 29, 2025	36.36	34.64	34.64	36.36	34.3	615,500
October 28, 2025	36.88	36.69	36.69	37.09	36.4	261,945
October 27, 2025	36.41	37.03	37.03	37.22	36.41	621,630
October 24, 2025	36.83	36.88	36.88	37.15	36.63	250,700
October 23, 2025	36.45	36.83	36.83	37.02	36.18	239,700
October 22, 2025	36.58	36.46	36.46	36.92	36.08	400,600
October 21, 2025	35.7	36.43	36.43	36.52	35.14	328,000
October 20, 2025	35.44	35.7	35.7	35.85	35.03	309,200
October 17, 2025	34.83	35.11	35.11	35.23	34.56	354,300

Perdoceo Education Corporation (PRDO) NASDAQ