NasdaqGS - Nasdaq Real Time Price • USD
Laureate Education, Inc. (LAUR)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 15.75 | 15.88 | 15.60 | 15.66 | 15.66 | 732,900 |
May 30, 2024 | 15.68 | 15.85 | 15.59 | 15.71 | 15.71 | 498,900 |
May 29, 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 15.68 | 856,500 |
May 28, 2024 | 16.07 | 16.23 | 15.85 | 15.96 | 15.96 | 435,600 |
May 24, 2024 | 16.13 | 16.13 | 15.98 | 16.02 | 16.02 | 454,100 |
May 23, 2024 | 16.04 | 16.20 | 15.98 | 16.03 | 16.03 | 629,900 |
May 22, 2024 | 16.13 | 16.22 | 15.73 | 16.00 | 16.00 | 888,900 |
May 21, 2024 | 16.31 | 16.39 | 16.04 | 16.23 | 16.23 | 862,200 |
May 20, 2024 | 16.29 | 16.41 | 16.23 | 16.38 | 16.38 | 523,900 |
May 17, 2024 | 16.26 | 16.35 | 16.13 | 16.34 | 16.34 | 584,700 |
May 16, 2024 | 16.30 | 16.60 | 16.17 | 16.18 | 16.18 | 1,162,300 |
May 15, 2024 | 16.21 | 16.31 | 16.12 | 16.29 | 16.29 | 700,500 |
May 14, 2024 | 16.21 | 16.27 | 15.95 | 16.11 | 16.11 | 959,100 |
May 13, 2024 | 16.07 | 16.22 | 15.94 | 16.14 | 16.14 | 913,300 |
May 10, 2024 | 16.31 | 16.45 | 16.01 | 16.02 | 16.02 | 1,223,500 |
May 9, 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 16.32 | 860,400 |
May 8, 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 16.32 | 1,715,900 |
May 7, 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 15.80 | 1,181,500 |
May 6, 2024 | 15.00 | 15.52 | 14.91 | 15.49 | 15.49 | 726,300 |
May 3, 2024 | 14.50 | 15.06 | 14.34 | 14.98 | 14.98 | 882,000 |
May 2, 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 14.23 | 1,661,900 |
May 1, 2024 | 14.48 | 14.84 | 14.44 | 14.59 | 14.59 | 841,700 |
Apr 30, 2024 | 14.94 | 14.94 | 14.35 | 14.50 | 14.50 | 1,159,700 |
Apr 29, 2024 | 14.90 | 15.06 | 14.74 | 15.00 | 15.00 | 657,900 |
Apr 26, 2024 | 14.53 | 14.97 | 14.52 | 14.80 | 14.80 | 903,900 |
Apr 25, 2024 | 14.32 | 14.54 | 14.20 | 14.45 | 14.45 | 613,400 |
Apr 24, 2024 | 14.19 | 14.48 | 14.16 | 14.32 | 14.32 | 843,800 |
Apr 23, 2024 | 14.19 | 14.30 | 14.14 | 14.25 | 14.25 | 754,100 |
Apr 22, 2024 | 14.17 | 14.26 | 14.09 | 14.19 | 14.19 | 800,800 |
Apr 19, 2024 | 13.98 | 14.16 | 13.94 | 14.04 | 14.04 | 880,800 |
Apr 18, 2024 | 14.12 | 14.59 | 14.05 | 14.06 | 14.06 | 653,400 |
Apr 17, 2024 | 13.93 | 14.23 | 13.78 | 14.07 | 14.07 | 683,000 |
Apr 16, 2024 | 13.94 | 13.96 | 13.80 | 13.85 | 13.85 | 516,900 |
Apr 15, 2024 | 14.37 | 14.44 | 13.94 | 13.99 | 13.99 | 995,300 |
Apr 12, 2024 | 14.57 | 14.66 | 14.30 | 14.35 | 14.35 | 470,300 |
Apr 11, 2024 | 14.61 | 14.77 | 14.60 | 14.67 | 14.67 | 513,900 |
Apr 10, 2024 | 14.57 | 14.81 | 14.42 | 14.60 | 14.60 | 1,008,200 |
Apr 9, 2024 | 14.84 | 14.89 | 14.66 | 14.84 | 14.84 | 639,400 |
Apr 8, 2024 | 14.85 | 14.87 | 14.71 | 14.79 | 14.79 | 670,500 |
Apr 5, 2024 | 14.55 | 14.91 | 14.55 | 14.83 | 14.83 | 702,000 |
Apr 4, 2024 | 14.73 | 14.76 | 14.48 | 14.59 | 14.59 | 930,000 |
Apr 3, 2024 | 14.50 | 14.71 | 14.50 | 14.64 | 14.64 | 511,900 |
Apr 2, 2024 | 14.58 | 14.70 | 14.50 | 14.56 | 14.56 | 797,300 |
Apr 1, 2024 | 14.61 | 14.71 | 14.58 | 14.65 | 14.65 | 383,500 |
Mar 28, 2024 | 14.50 | 14.67 | 14.44 | 14.57 | 14.57 | 755,200 |
Mar 27, 2024 | 14.38 | 14.51 | 14.25 | 14.50 | 14.50 | 938,100 |
Mar 26, 2024 | 14.15 | 14.38 | 14.09 | 14.35 | 14.35 | 741,600 |
Mar 25, 2024 | 14.15 | 14.17 | 13.99 | 14.05 | 14.05 | 452,800 |
Mar 22, 2024 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 486,400 |
Mar 21, 2024 | 14.04 | 14.07 | 13.94 | 14.06 | 14.06 | 578,900 |
Mar 20, 2024 | 13.76 | 14.02 | 13.65 | 14.00 | 14.00 | 403,800 |
Mar 19, 2024 | 13.61 | 13.79 | 13.56 | 13.75 | 13.75 | 666,900 |
Mar 18, 2024 | 13.65 | 14.01 | 13.65 | 13.67 | 13.67 | 621,600 |
Mar 15, 2024 | 13.49 | 13.68 | 13.49 | 13.68 | 13.68 | 1,333,600 |
Mar 14, 2024 | 13.57 | 13.60 | 13.50 | 13.56 | 13.56 | 494,900 |
Mar 13, 2024 | 13.57 | 13.66 | 13.52 | 13.65 | 13.65 | 423,500 |
Mar 12, 2024 | 13.54 | 13.62 | 13.42 | 13.59 | 13.59 | 388,500 |
Mar 11, 2024 | 13.59 | 13.66 | 13.50 | 13.59 | 13.59 | 394,300 |
Mar 8, 2024 | 13.70 | 13.79 | 13.57 | 13.62 | 13.62 | 508,400 |
Mar 7, 2024 | 13.44 | 13.63 | 13.44 | 13.62 | 13.62 | 491,500 |
Mar 6, 2024 | 13.49 | 13.49 | 13.29 | 13.43 | 13.43 | 598,000 |
Mar 5, 2024 | 13.41 | 13.48 | 13.29 | 13.35 | 13.35 | 526,000 |
Mar 4, 2024 | 13.57 | 13.57 | 13.39 | 13.44 | 13.44 | 459,900 |
Mar 1, 2024 | 13.40 | 13.60 | 13.36 | 13.50 | 13.50 | 481,500 |
Feb 29, 2024 | 13.53 | 13.60 | 13.35 | 13.41 | 13.41 | 1,023,200 |
Feb 28, 2024 | 13.13 | 13.43 | 13.13 | 13.40 | 13.40 | 494,900 |
Feb 27, 2024 | 13.14 | 13.25 | 13.10 | 13.21 | 13.21 | 610,000 |
Feb 26, 2024 | 13.06 | 13.17 | 12.97 | 13.10 | 13.10 | 777,900 |
Feb 23, 2024 | 13.27 | 13.43 | 12.99 | 13.14 | 13.14 | 587,500 |
Feb 22, 2024 | 13.55 | 13.60 | 12.59 | 13.15 | 13.15 | 1,295,000 |
Feb 21, 2024 | 12.94 | 13.11 | 12.90 | 13.11 | 13.11 | 1,122,100 |
Feb 20, 2024 | 12.82 | 13.00 | 12.80 | 13.00 | 13.00 | 567,700 |
Feb 16, 2024 | 12.97 | 13.11 | 12.73 | 12.94 | 12.94 | 716,800 |
Feb 15, 2024 | 13.04 | 13.10 | 12.87 | 13.01 | 13.01 | 684,900 |
Feb 14, 2024 | 12.91 | 13.01 | 12.86 | 12.95 | 12.95 | 595,300 |
Feb 13, 2024 | 13.03 | 13.03 | 12.65 | 12.77 | 12.77 | 706,000 |
Feb 12, 2024 | 13.06 | 13.28 | 12.98 | 13.25 | 13.25 | 782,100 |
Feb 9, 2024 | 12.99 | 13.09 | 12.94 | 12.99 | 12.99 | 970,700 |
Feb 8, 2024 | 12.97 | 13.02 | 12.91 | 13.02 | 13.02 | 674,600 |
Feb 7, 2024 | 12.77 | 12.97 | 12.71 | 12.94 | 12.94 | 617,500 |
Feb 6, 2024 | 12.70 | 12.84 | 12.61 | 12.71 | 12.71 | 391,100 |
Feb 5, 2024 | 12.60 | 12.72 | 12.52 | 12.66 | 12.66 | 359,100 |
Feb 2, 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 12.73 | 466,000 |
Feb 1, 2024 | 12.66 | 13.03 | 12.66 | 12.96 | 12.96 | 550,300 |
Jan 31, 2024 | 12.82 | 12.83 | 12.62 | 12.62 | 12.62 | 912,400 |
Jan 30, 2024 | 12.92 | 12.92 | 12.69 | 12.82 | 12.82 | 535,600 |
Jan 29, 2024 | 13.06 | 13.14 | 12.80 | 12.99 | 12.99 | 627,700 |
Jan 26, 2024 | 13.09 | 13.10 | 12.94 | 13.08 | 13.08 | 519,800 |
Jan 25, 2024 | 13.04 | 13.07 | 12.90 | 13.00 | 13.00 | 578,000 |
Jan 24, 2024 | 13.09 | 13.13 | 12.85 | 12.87 | 12.87 | 341,900 |
Jan 23, 2024 | 13.38 | 13.49 | 12.94 | 12.98 | 12.98 | 595,300 |
Jan 22, 2024 | 12.78 | 13.29 | 12.69 | 13.29 | 13.29 | 1,779,200 |
Jan 19, 2024 | 12.85 | 12.90 | 12.66 | 12.71 | 12.71 | 620,700 |
Jan 18, 2024 | 12.87 | 13.12 | 12.70 | 12.80 | 12.80 | 399,700 |
Jan 17, 2024 | 12.80 | 12.96 | 12.76 | 12.85 | 12.85 | 354,200 |
Jan 16, 2024 | 12.92 | 13.23 | 12.91 | 13.01 | 13.01 | 711,800 |
Jan 12, 2024 | 12.93 | 13.06 | 12.85 | 13.05 | 13.05 | 765,700 |
Jan 11, 2024 | 12.55 | 12.78 | 12.45 | 12.76 | 12.76 | 1,206,700 |
Jan 10, 2024 | 12.51 | 12.69 | 12.47 | 12.62 | 12.62 | 1,110,200 |
Jan 9, 2024 | 12.88 | 12.90 | 12.49 | 12.51 | 12.51 | 1,232,400 |
Jan 8, 2024 | 12.93 | 13.03 | 12.86 | 12.99 | 12.99 | 571,800 |
Jan 5, 2024 | 12.94 | 13.13 | 12.91 | 13.01 | 13.01 | 855,300 |
Jan 4, 2024 | 13.10 | 13.10 | 12.97 | 13.06 | 13.06 | 699,600 |
Jan 3, 2024 | 13.24 | 13.40 | 12.97 | 13.01 | 13.01 | 914,100 |
Jan 2, 2024 | 13.65 | 13.66 | 13.11 | 13.23 | 13.23 | 765,200 |
Dec 29, 2023 | 13.65 | 13.85 | 13.56 | 13.71 | 13.71 | 1,001,800 |
Dec 28, 2023 | 13.62 | 13.66 | 13.40 | 13.63 | 13.63 | 606,500 |
Dec 27, 2023 | 13.84 | 13.84 | 13.59 | 13.62 | 13.62 | 463,100 |
Dec 26, 2023 | 13.91 | 13.91 | 13.69 | 13.82 | 13.82 | 504,800 |
Dec 22, 2023 | 13.69 | 14.02 | 13.53 | 13.84 | 13.84 | 565,800 |
Dec 21, 2023 | 13.79 | 13.84 | 13.50 | 13.69 | 13.69 | 471,500 |
Dec 20, 2023 | 13.99 | 14.16 | 13.76 | 13.76 | 13.76 | 659,300 |
Dec 19, 2023 | 13.79 | 14.16 | 13.78 | 14.00 | 14.00 | 883,500 |
Dec 18, 2023 | 13.51 | 13.65 | 13.37 | 13.62 | 13.62 | 908,100 |
Dec 15, 2023 | 13.72 | 13.78 | 13.42 | 13.42 | 13.42 | 1,128,500 |
Dec 14, 2023 | 13.70 | 13.83 | 13.59 | 13.75 | 13.75 | 755,800 |
Dec 13, 2023 | 13.46 | 13.65 | 13.29 | 13.63 | 13.63 | 643,000 |
Dec 12, 2023 | 13.46 | 13.48 | 13.33 | 13.42 | 13.42 | 387,700 |
Dec 11, 2023 | 13.64 | 13.69 | 13.49 | 13.50 | 13.50 | 520,400 |
Dec 8, 2023 | 13.23 | 13.64 | 13.07 | 13.64 | 13.64 | 729,500 |
Dec 7, 2023 | 13.22 | 13.45 | 13.11 | 13.29 | 13.29 | 514,000 |
Dec 6, 2023 | 13.13 | 13.25 | 13.06 | 13.16 | 13.16 | 911,300 |
Dec 5, 2023 | 13.08 | 13.17 | 13.01 | 13.10 | 13.10 | 449,400 |
Dec 4, 2023 | 13.18 | 13.39 | 13.04 | 13.06 | 13.06 | 487,700 |
Dec 1, 2023 | 13.17 | 13.38 | 13.11 | 13.18 | 13.18 | 611,500 |
Nov 30, 2023 | 13.10 | 13.26 | 12.92 | 13.13 | 13.13 | 1,013,500 |
Nov 29, 2023 | 13.23 | 13.30 | 13.05 | 13.12 | 13.12 | 421,300 |
Nov 28, 2023 | 13.15 | 13.27 | 13.04 | 13.15 | 13.15 | 484,400 |
Nov 27, 2023 | 13.34 | 13.48 | 13.11 | 13.11 | 13.11 | 719,900 |
Nov 24, 2023 | 13.31 | 13.38 | 13.22 | 13.32 | 13.32 | 202,600 |
Nov 22, 2023 | 13.28 | 13.46 | 13.27 | 13.31 | 13.31 | 523,600 |
Nov 21, 2023 | 13.19 | 13.32 | 13.15 | 13.24 | 13.24 | 724,100 |
Nov 20, 2023 | 13.25 | 13.27 | 12.97 | 13.20 | 13.20 | 520,200 |
Nov 17, 2023 | 13.09 | 13.28 | 13.09 | 13.23 | 13.23 | 916,700 |
Nov 16, 2023 | 13.15 | 13.27 | 12.99 | 13.27 | 13.27 | 693,600 |
Nov 15, 2023 | 13.48 | 13.51 | 12.98 | 13.11 | 13.11 | 1,191,700 |
Nov 14, 2023 | 0.70 Dividend | |||||
Nov 14, 2023 | 13.34 | 13.43 | 13.11 | 13.39 | 13.39 | 1,091,800 |
Nov 13, 2023 | 13.55 | 13.71 | 13.55 | 13.68 | 12.98 | 767,900 |
Nov 10, 2023 | 13.51 | 13.59 | 13.39 | 13.55 | 12.86 | 651,300 |
Nov 9, 2023 | 13.32 | 13.48 | 13.22 | 13.44 | 12.75 | 574,300 |
Nov 8, 2023 | 13.19 | 13.22 | 13.06 | 13.19 | 12.52 | 1,071,700 |
Nov 7, 2023 | 13.49 | 13.49 | 13.14 | 13.14 | 12.47 | 1,018,300 |
Nov 6, 2023 | 13.62 | 13.63 | 12.83 | 13.41 | 12.72 | 1,191,500 |
Nov 3, 2023 | 13.26 | 13.66 | 13.20 | 13.64 | 12.94 | 1,279,900 |
Nov 2, 2023 | 13.92 | 13.98 | 12.55 | 13.09 | 12.42 | 1,515,800 |
Nov 1, 2023 | 14.15 | 14.34 | 14.06 | 14.31 | 13.58 | 534,000 |
Oct 31, 2023 | 14.35 | 14.41 | 14.08 | 14.14 | 13.42 | 635,900 |
Oct 30, 2023 | 14.23 | 14.47 | 14.20 | 14.35 | 13.62 | 457,700 |
Oct 27, 2023 | 14.16 | 14.31 | 14.06 | 14.23 | 13.51 | 596,000 |
Oct 26, 2023 | 14.20 | 14.25 | 13.96 | 14.10 | 13.38 | 351,800 |
Oct 25, 2023 | 14.16 | 14.40 | 14.16 | 14.20 | 13.47 | 641,000 |
Oct 24, 2023 | 14.25 | 14.48 | 14.19 | 14.23 | 13.50 | 772,900 |
Oct 23, 2023 | 14.33 | 14.41 | 14.16 | 14.20 | 13.47 | 808,600 |
Oct 20, 2023 | 14.45 | 14.49 | 14.30 | 14.34 | 13.61 | 561,600 |
Oct 19, 2023 | 14.42 | 14.60 | 14.27 | 14.42 | 13.68 | 787,900 |
Oct 18, 2023 | 14.49 | 14.55 | 14.38 | 14.45 | 13.71 | 374,500 |
Oct 17, 2023 | 14.59 | 14.80 | 14.56 | 14.57 | 13.82 | 458,900 |
Oct 16, 2023 | 14.33 | 14.73 | 14.29 | 14.67 | 13.92 | 610,400 |
Oct 13, 2023 | 14.62 | 14.74 | 14.18 | 14.18 | 13.45 | 1,231,800 |
Oct 12, 2023 | 14.78 | 14.78 | 14.41 | 14.62 | 13.87 | 665,700 |
Oct 11, 2023 | 14.69 | 14.81 | 14.60 | 14.78 | 14.02 | 556,800 |
Oct 10, 2023 | 14.28 | 14.77 | 14.28 | 14.62 | 13.87 | 674,700 |
Oct 9, 2023 | 14.20 | 14.44 | 14.10 | 14.28 | 13.55 | 517,000 |
Oct 6, 2023 | 13.70 | 14.16 | 13.58 | 14.10 | 13.38 | 1,241,300 |
Oct 5, 2023 | 13.88 | 14.02 | 13.53 | 13.55 | 12.86 | 794,800 |
Oct 4, 2023 | 13.84 | 14.04 | 13.84 | 13.88 | 13.17 | 471,900 |
Oct 3, 2023 | 14.11 | 14.11 | 13.77 | 13.84 | 13.13 | 448,000 |
Oct 2, 2023 | 14.07 | 14.27 | 14.02 | 14.14 | 13.42 | 728,900 |
Sep 29, 2023 | 14.08 | 14.18 | 13.99 | 14.10 | 13.38 | 843,500 |
Sep 28, 2023 | 13.88 | 14.15 | 13.88 | 14.06 | 13.34 | 717,400 |
Sep 27, 2023 | 13.82 | 13.99 | 13.81 | 13.93 | 13.22 | 527,000 |
Sep 26, 2023 | 13.90 | 14.05 | 13.12 | 13.80 | 13.09 | 559,900 |
Sep 25, 2023 | 13.91 | 14.09 | 13.79 | 13.92 | 13.21 | 420,600 |
Sep 22, 2023 | 14.16 | 14.33 | 14.05 | 14.05 | 13.33 | 543,900 |
Sep 21, 2023 | 14.03 | 14.22 | 13.93 | 14.14 | 13.42 | 530,400 |
Sep 20, 2023 | 13.96 | 14.22 | 13.76 | 14.14 | 13.42 | 818,700 |
Sep 19, 2023 | 13.90 | 14.08 | 13.68 | 13.92 | 13.21 | 352,600 |
Sep 18, 2023 | 13.93 | 14.02 | 13.85 | 13.88 | 13.17 | 385,200 |
Sep 15, 2023 | 14.11 | 14.26 | 13.77 | 13.91 | 13.20 | 1,320,900 |
Sep 14, 2023 | 14.18 | 14.30 | 13.99 | 14.10 | 13.38 | 581,800 |
Sep 13, 2023 | 13.85 | 14.13 | 13.82 | 14.06 | 13.34 | 673,600 |
Sep 12, 2023 | 13.59 | 13.93 | 13.59 | 13.81 | 13.10 | 617,200 |
Sep 11, 2023 | 13.44 | 13.68 | 13.43 | 13.61 | 12.91 | 652,700 |
Sep 8, 2023 | 13.39 | 13.60 | 13.26 | 13.41 | 12.72 | 506,300 |
Sep 7, 2023 | 13.33 | 13.70 | 13.28 | 13.42 | 12.73 | 680,400 |
Sep 6, 2023 | 13.56 | 13.59 | 13.23 | 13.30 | 12.62 | 401,600 |
Sep 5, 2023 | 14.13 | 14.13 | 13.49 | 13.53 | 12.84 | 698,000 |
Sep 1, 2023 | 13.97 | 14.30 | 13.97 | 14.20 | 13.47 | 695,200 |
Aug 31, 2023 | 13.82 | 14.02 | 13.81 | 13.93 | 13.22 | 905,300 |
Aug 30, 2023 | 13.88 | 13.99 | 13.80 | 13.82 | 13.11 | 404,200 |
Aug 29, 2023 | 13.96 | 13.98 | 13.82 | 13.88 | 13.17 | 401,600 |
Aug 28, 2023 | 14.00 | 14.09 | 13.95 | 13.97 | 13.26 | 444,100 |
Aug 25, 2023 | 14.25 | 14.27 | 13.95 | 13.96 | 13.25 | 385,700 |
Aug 24, 2023 | 14.22 | 14.40 | 14.18 | 14.20 | 13.47 | 404,800 |
Aug 23, 2023 | 14.13 | 14.31 | 14.08 | 14.27 | 13.54 | 581,800 |
Aug 22, 2023 | 14.25 | 14.32 | 14.12 | 14.13 | 13.41 | 485,100 |
Aug 21, 2023 | 14.24 | 14.39 | 14.20 | 14.25 | 13.52 | 467,500 |
Aug 18, 2023 | 14.18 | 14.32 | 14.16 | 14.24 | 13.51 | 675,300 |
Aug 17, 2023 | 14.36 | 14.42 | 14.22 | 14.30 | 13.57 | 1,051,800 |
Aug 16, 2023 | 14.62 | 14.65 | 14.21 | 14.27 | 13.54 | 1,110,500 |
Aug 15, 2023 | 14.38 | 14.67 | 14.09 | 14.62 | 13.87 | 1,358,400 |
Aug 14, 2023 | 14.24 | 14.55 | 14.15 | 14.39 | 13.65 | 1,367,100 |
Aug 11, 2023 | 14.27 | 14.41 | 14.22 | 14.32 | 13.59 | 1,013,700 |
Aug 10, 2023 | 14.32 | 14.80 | 14.31 | 14.33 | 13.60 | 979,200 |
Aug 9, 2023 | 13.99 | 14.28 | 13.89 | 14.26 | 13.53 | 1,413,800 |
Aug 8, 2023 | 14.00 | 14.08 | 13.92 | 13.99 | 13.27 | 1,371,200 |
Aug 7, 2023 | 14.00 | 14.68 | 13.99 | 14.04 | 13.32 | 1,436,100 |
Aug 4, 2023 | 13.29 | 13.56 | 13.26 | 13.39 | 12.70 | 923,500 |
Aug 3, 2023 | 12.79 | 13.32 | 12.70 | 13.22 | 12.54 | 1,319,400 |
Aug 2, 2023 | 12.92 | 12.97 | 12.67 | 12.78 | 12.13 | 588,400 |
Aug 1, 2023 | 12.79 | 13.00 | 12.32 | 13.00 | 12.33 | 1,159,200 |
Jul 31, 2023 | 12.76 | 12.91 | 12.66 | 12.82 | 12.16 | 1,095,900 |
Jul 28, 2023 | 12.58 | 12.76 | 12.52 | 12.74 | 12.09 | 707,500 |
Jul 27, 2023 | 12.56 | 12.64 | 12.49 | 12.55 | 11.91 | 838,600 |
Jul 26, 2023 | 12.56 | 12.70 | 12.40 | 12.49 | 11.85 | 824,000 |
Jul 25, 2023 | 12.53 | 12.58 | 12.51 | 12.55 | 11.91 | 637,400 |
Jul 24, 2023 | 12.51 | 12.58 | 12.36 | 12.56 | 11.92 | 544,300 |
Jul 21, 2023 | 12.47 | 12.54 | 12.43 | 12.50 | 11.86 | 665,600 |
Jul 20, 2023 | 12.48 | 12.55 | 12.34 | 12.40 | 11.77 | 401,500 |
Jul 19, 2023 | 12.46 | 12.53 | 12.39 | 12.45 | 11.81 | 478,200 |
Jul 18, 2023 | 12.38 | 12.51 | 12.38 | 12.44 | 11.80 | 552,800 |
Jul 17, 2023 | 12.43 | 12.53 | 12.37 | 12.38 | 11.75 | 465,900 |
Jul 14, 2023 | 12.31 | 12.43 | 12.22 | 12.43 | 11.79 | 575,000 |
Jul 13, 2023 | 12.28 | 12.48 | 12.28 | 12.33 | 11.70 | 796,100 |
Jul 12, 2023 | 12.39 | 12.49 | 12.17 | 12.20 | 11.58 | 784,700 |
Jul 11, 2023 | 12.13 | 12.32 | 12.12 | 12.30 | 11.67 | 542,600 |
Jul 10, 2023 | 11.98 | 12.40 | 11.94 | 12.13 | 11.51 | 1,010,000 |
Jul 7, 2023 | 11.87 | 12.02 | 11.80 | 12.02 | 11.40 | 1,039,100 |
Jul 6, 2023 | 12.10 | 12.12 | 11.73 | 11.87 | 11.26 | 1,008,900 |
Jul 5, 2023 | 12.05 | 12.25 | 11.88 | 12.21 | 11.59 | 983,200 |
Jul 3, 2023 | 12.03 | 12.11 | 11.90 | 12.05 | 11.43 | 668,200 |
Jun 30, 2023 | 11.73 | 12.14 | 11.65 | 12.09 | 11.47 | 1,668,800 |
Jun 29, 2023 | 11.41 | 11.74 | 11.39 | 11.74 | 11.14 | 834,500 |
Jun 28, 2023 | 11.65 | 11.65 | 11.34 | 11.36 | 10.78 | 832,000 |
Jun 27, 2023 | 11.79 | 11.86 | 11.68 | 11.68 | 11.08 | 833,200 |
Jun 26, 2023 | 11.63 | 11.81 | 11.59 | 11.74 | 11.14 | 1,446,300 |
Jun 23, 2023 | 11.96 | 11.98 | 11.48 | 11.62 | 11.03 | 8,144,900 |
Jun 22, 2023 | 12.18 | 12.26 | 11.90 | 12.05 | 11.43 | 952,800 |
Jun 21, 2023 | 11.79 | 12.31 | 11.75 | 12.16 | 11.54 | 1,733,900 |
Jun 20, 2023 | 11.74 | 11.90 | 11.71 | 11.73 | 11.13 | 1,002,000 |
Jun 16, 2023 | 11.83 | 11.83 | 11.69 | 11.76 | 11.16 | 1,397,000 |
Jun 15, 2023 | 11.67 | 11.81 | 11.56 | 11.73 | 11.13 | 996,700 |
Jun 14, 2023 | 11.91 | 12.00 | 11.55 | 11.66 | 11.06 | 1,148,100 |
Jun 13, 2023 | 12.07 | 12.42 | 11.92 | 11.92 | 11.31 | 489,800 |
Jun 12, 2023 | 12.30 | 12.30 | 12.00 | 12.06 | 11.44 | 598,000 |
Jun 9, 2023 | 12.34 | 12.38 | 12.18 | 12.23 | 11.60 | 623,200 |
Jun 8, 2023 | 12.57 | 12.57 | 12.33 | 12.36 | 11.73 | 818,700 |
Jun 7, 2023 | 12.52 | 12.75 | 12.48 | 12.56 | 11.92 | 774,100 |
Jun 6, 2023 | 12.32 | 12.48 | 12.23 | 12.46 | 11.82 | 571,600 |
Jun 5, 2023 | 12.33 | 12.46 | 12.31 | 12.34 | 11.71 | 505,600 |
Jun 2, 2023 | 12.33 | 12.55 | 12.27 | 12.45 | 11.82 | 795,300 |
Jun 1, 2023 | 12.13 | 12.34 | 11.97 | 12.23 | 11.60 | 748,500 |
Related Tickers
FEDU Four Seasons Education (Cayman) Inc.
10.64
0.00%
LINC Lincoln Educational Services Corporation
11.72
-0.59%
AFYA Afya Limited
16.65
-1.60%
ATGE Adtalem Global Education Inc.
64.39
-1.75%
LOPE Grand Canyon Education, Inc.
142.46
+0.14%
APEI American Public Education, Inc.
17.40
-4.24%
LRN Stride, Inc.
68.66
-1.25%
GHC Graham Holdings Company
752.43
+1.25%
PRDO Perdoceo Education Corporation
22.50
-1.10%
STG Sunlands Technology Group
7.17
-4.78%