Perdoceo Education Corporation - PRDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	35.01	34.81	34.81	35.38	34.55	410,300
October 15, 2025	34.77	35.09	35.09	35.76	34.59	453,254
October 14, 2025	34.3	34.9	34.9	35.11	34.28	395,269
October 13, 2025	34.72	34.5	34.5	34.95	34.35	282,179
October 10, 2025	34.85	34.62	34.62	35.03	34.29	278,540
October 09, 2025	35.07	34.8	34.8	35.28	34.77	392,900
October 08, 2025	34.77	35.1	35.1	35.18	34.6	333,500
October 07, 2025	35.83	34.63	34.63	35.92	34.29	636,642
October 06, 2025	36.51	35.91	35.91	36.89	35.78	615,500
October 03, 2025	37.15	36.6	36.6	37.62	36.51	371,663
October 02, 2025	37.13	37.15	37.15	37.44	36.66	359,336
October 01, 2025	37.69	37.17	37.17	38.02	37.02	467,604
September 30, 2025	37.41	37.66	37.66	37.7	36.97	573,245
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

Perdoceo Education Corporation (PRDO) NASDAQ