NasdaqGS - Nasdaq Real Time Price USD

Perdoceo Education Corporation (PRDO)

Compare
27.67
+0.34
+(1.24%)
At close: January 17 at 4:00:00 PM EST
27.67
0.00
(0.00%)
After hours: January 17 at 5:44:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202527.7027.7627.2927.6727.67576,800
Jan 16, 202527.0927.6027.0927.3327.33267,200
Jan 15, 202527.3427.4526.9227.2127.21264,400
Jan 14, 202526.4626.8226.3526.7826.78242,300
Jan 13, 202525.7826.2425.4826.2126.21251,400
Jan 10, 202526.0026.2725.7425.8725.87324,500
Jan 8, 202525.5826.6325.5826.3826.38713,800
Jan 7, 202525.6826.0425.3425.6925.69717,400
Jan 6, 202526.0026.1225.5525.6825.68336,400
Jan 3, 202526.1326.3025.7726.0626.06284,100
Jan 2, 202526.5426.7825.9626.1326.13371,500
Dec 31, 202426.4026.8826.2026.4726.47306,100
Dec 30, 202426.1026.4425.9526.2326.23237,000
Dec 27, 202426.6326.7326.0626.3126.31222,400
Dec 26, 202426.4426.7926.3926.7526.75191,500
Dec 24, 202426.1226.6026.0426.5926.59175,800
Dec 23, 202426.1026.4225.8826.1226.12394,400
Dec 20, 202426.2726.7825.9526.1226.122,429,800
Dec 19, 202426.3926.8426.2426.7026.70500,400
Dec 18, 202427.5327.8225.9026.2526.25442,500
Dec 17, 202428.0528.2527.3327.3327.33504,100
Dec 16, 202427.5028.0927.1228.0828.08390,600
Dec 13, 202427.2327.5527.0827.3527.35323,600
Dec 12, 202427.5727.6427.0827.3127.31398,700
Dec 11, 202427.8828.3227.4027.6227.62426,100
Dec 10, 202426.8327.8226.5527.5327.53386,300
Dec 9, 202426.9427.2126.6826.8626.86289,300
Dec 6, 202427.3627.3926.6426.8826.88284,700
Dec 5, 202427.2627.4327.0927.2427.24246,200
Dec 4, 202427.2827.8427.2727.3627.36416,500
Dec 3, 202427.7427.7527.1327.3427.34340,000
Dec 2, 2024 0.13 Dividend
Dec 2, 202427.4527.9127.0327.8127.81666,500
Nov 29, 202427.8627.8627.1227.4527.32188,100
Nov 27, 202427.4927.7727.0627.6327.50289,100
Nov 26, 202427.5828.1427.1927.3827.25302,800
Nov 25, 202427.4928.0427.4827.7227.59528,900
Nov 22, 202427.0827.4927.0327.3327.20404,100
Nov 21, 202426.4327.1826.3726.8226.69752,800
Nov 20, 202426.5026.5526.1426.4326.30582,000
Nov 19, 202426.6926.6926.3226.4026.27328,200
Nov 18, 202426.4926.9126.4226.8126.68294,000
Nov 15, 202426.4826.7226.1526.5526.42404,600
Nov 14, 202427.9628.3625.9626.3026.18585,300
Nov 13, 202426.0029.4725.7527.9627.83971,000
Nov 12, 202425.3125.5224.8524.8724.75491,600
Nov 11, 202425.1025.6024.9525.4325.31589,500
Nov 8, 202424.8025.2924.6924.9324.81443,600
Nov 7, 202424.7424.9624.2424.7624.64458,500
Nov 6, 202423.3025.1223.2824.7524.63722,700
Nov 5, 202421.8922.3721.8922.2422.13346,600
Nov 4, 202421.9322.3121.8121.9821.88244,800
Nov 1, 202422.3522.4421.9322.0321.93318,800
Oct 31, 202422.4322.9722.3522.3522.24330,200
Oct 30, 202422.0122.6421.9822.3722.26286,000
Oct 29, 202421.4022.0221.4022.0021.90252,100
Oct 28, 202421.3321.6221.3321.5421.44281,800
Oct 25, 202421.2721.4720.9721.1721.07263,200
Oct 24, 202421.4321.5021.1321.2721.17312,600
Oct 23, 202420.8021.4020.7621.3821.28305,700
Oct 22, 202420.6020.8720.5820.8420.74297,300
Oct 21, 202421.1621.1720.5520.6120.51319,700
Oct 18, 202421.4121.4121.0421.0920.99391,600
Oct 17, 202421.4721.5020.9721.4121.31445,200
Oct 16, 202421.3021.6021.3021.3921.29263,400
Oct 15, 202421.4021.7321.2821.3021.20343,800
Oct 14, 202421.0521.4920.9121.4121.31241,000
Oct 11, 202420.7721.1720.7721.0920.99229,100
Oct 10, 202421.0021.0020.6620.7920.69230,000
Oct 9, 202421.2621.4321.0821.2221.12185,900
Oct 8, 202421.3721.3921.1621.2521.15178,200
Oct 7, 202421.5121.5221.2121.3521.25244,200
Oct 4, 202421.2821.7821.2721.5821.48342,100
Oct 3, 202421.1121.3620.8821.0020.90248,600
Oct 2, 202421.5321.7521.1721.2621.16406,500
Oct 1, 202422.2522.2521.4621.6121.51563,900
Sep 30, 202422.0622.3322.0322.2422.13287,400
Sep 27, 202422.0722.4821.9922.1722.07219,700
Sep 26, 202422.1322.2721.8421.8421.74298,600
Sep 25, 202422.0622.2521.7921.9121.81304,000
Sep 24, 202422.0022.1721.7521.9921.89252,900
Sep 23, 202422.4222.5121.9022.0221.92333,200
Sep 20, 202422.2022.6422.0122.2322.122,494,400
Sep 19, 202422.2522.3621.8422.3522.24284,100
Sep 18, 202421.8722.1621.6721.9121.81381,100
Sep 17, 202422.3722.5721.9121.9221.82416,100
Sep 16, 202422.3222.7022.1622.2222.11460,500
Sep 13, 202421.8222.3021.7322.1722.07388,200
Sep 12, 202421.3621.7421.2321.7121.61409,000
Sep 11, 202421.2021.2720.6421.2021.10381,500
Sep 10, 202421.1321.3420.9121.3121.21476,600
Sep 9, 202421.2021.3120.8121.1321.03643,300
Sep 6, 202421.8621.9521.2521.3321.23303,400
Sep 5, 202421.9822.1921.6821.7921.69373,900
Sep 4, 202421.7222.2921.6421.9721.87549,600
Sep 3, 202422.2122.3921.6121.6721.57579,700
Aug 30, 2024 0.13 Dividend
Aug 30, 202422.5422.7522.1922.4422.33276,200
Aug 29, 202422.7222.8222.2322.4922.25387,800
Aug 28, 202422.4722.6722.0422.5322.29281,500
Aug 27, 202422.6222.7122.4022.4222.18285,900
Aug 26, 202423.0823.1922.7022.7422.50380,500
Aug 23, 202422.3623.2422.3622.8822.64521,600
Aug 22, 202422.7523.0422.6222.8722.63664,200
Aug 21, 202422.5722.9422.4622.8022.56251,100
Aug 20, 202422.8622.9122.3322.4822.24274,600
Aug 19, 202422.7322.9822.6722.7522.51254,700
Aug 16, 202422.7923.1122.6522.8422.60180,000
Aug 15, 202422.9423.0822.6722.7722.53259,700
Aug 14, 202422.6322.7222.3222.5922.35209,300
Aug 13, 202422.6122.6922.3422.5222.28241,300
Aug 12, 202422.4522.5822.1722.3822.15266,700
Aug 9, 202422.6722.9922.2222.5522.31289,400
Aug 8, 202422.3622.7922.2522.7822.54374,200
Aug 7, 202423.1323.4121.9022.0321.80355,800
Aug 6, 202422.9123.4722.6522.9522.71424,000
Aug 5, 202422.6223.0022.0022.9622.72532,800
Aug 2, 202423.8424.2023.4423.9723.72418,400
Aug 1, 202425.6226.4024.1524.5924.33613,600
Jul 31, 202425.1925.2824.5724.7924.53535,400
Jul 30, 202425.0025.3524.7525.2524.99387,900
Jul 29, 202424.9025.0524.5324.7924.53312,400
Jul 26, 202424.6625.0224.4024.7924.53426,800
Jul 25, 202424.1224.5124.0024.2023.95385,900
Jul 24, 202423.9624.5223.7924.0523.80401,600
Jul 23, 202423.7324.3523.4324.0623.81471,900
Jul 22, 202423.5123.8323.1823.8123.56385,300
Jul 19, 202423.5523.8223.4323.4623.21310,100
Jul 18, 202423.2123.8123.2123.5223.27471,300
Jul 17, 202423.2123.9023.1723.3423.10491,600
Jul 16, 202422.2623.3722.2223.2122.97600,800
Jul 15, 202421.9422.3721.7622.0121.78537,000
Jul 12, 202421.8021.9721.6821.7021.47417,100
Jul 11, 202421.3321.6821.2321.5321.30306,500
Jul 10, 202421.0421.0720.7020.9220.70242,800
Jul 9, 202421.3921.4220.8820.9520.73306,700
Jul 8, 202421.5221.6221.3521.4421.22412,700
Jul 5, 202421.2621.6421.2621.3621.14263,600
Jul 3, 202421.2221.3621.0621.3021.08168,600
Jul 2, 202420.7521.2220.7421.1120.89453,700
Jul 1, 202421.3921.5120.3220.7820.56678,300
Jun 28, 202420.9021.7820.9021.4221.201,945,300
Jun 27, 202421.1921.1920.8520.9620.74272,200
Jun 26, 202420.7321.1420.6021.0620.84351,000
Jun 25, 202420.9821.0020.7320.8120.59314,000
Jun 24, 202420.8421.3220.8021.0320.81351,200
Jun 21, 202420.5720.9920.5220.8820.662,233,800
Jun 20, 202420.4320.7520.2320.5520.33427,300
Jun 18, 202420.6820.7820.5120.6020.38368,100
Jun 17, 202420.6320.7120.2320.6020.38545,800
Jun 14, 202421.0321.0320.6020.7420.52315,700
Jun 13, 202421.2921.4320.8421.2321.01363,700
Jun 12, 202421.6221.7821.4021.5521.32350,900
Jun 11, 202421.5121.7221.2821.3521.13419,200
Jun 10, 202421.5621.8921.1721.5121.28330,700
Jun 7, 202421.7521.8321.3721.6421.41352,600
Jun 6, 202421.8922.0821.7521.8621.63449,600
Jun 5, 202422.3322.3321.9122.0521.82362,200
Jun 4, 202422.6022.6222.0922.3522.12337,800
Jun 3, 202422.7222.9022.2322.5922.35390,800
May 31, 2024 0.11 Dividend
May 31, 202422.9023.2722.3822.5022.26585,600
May 30, 202422.9823.0722.6922.8622.51403,300
May 29, 202423.3823.5122.8122.8522.50353,800
May 28, 202423.2723.8223.2423.6223.26375,500
May 24, 202422.9823.3422.8423.3422.98240,600
May 23, 202423.2723.2722.7622.9022.55547,800
May 22, 202423.2823.4922.9423.2722.92310,000
May 21, 202423.3423.4323.0823.2522.90307,800
May 20, 202423.5623.6323.4223.4323.07248,500
May 17, 202423.8723.8723.4923.5023.14289,000
May 16, 202423.4523.9823.4523.8123.45282,600
May 15, 202423.9724.0023.5023.5623.20428,200
May 14, 202423.9824.0623.5923.6623.30309,200
May 13, 202423.9424.0723.6123.8723.51343,800
May 10, 202423.7923.8423.2023.7623.40438,700
May 9, 202423.9224.0523.6023.9123.55400,200
May 8, 202423.9324.4523.7423.9023.54468,900
May 7, 202424.2524.3423.8823.9223.56694,300
May 6, 202424.0524.5723.8224.3623.99758,800
May 3, 202424.4624.6623.4224.3423.971,290,800
May 2, 202419.7224.1819.7024.1123.742,183,300
May 1, 202418.2018.4418.1018.3418.06438,700
Apr 30, 202418.5418.5418.2718.3018.02430,300
Apr 29, 202419.0819.0818.5718.6218.34588,000
Apr 26, 202418.5319.1118.5318.8618.57494,800
Apr 25, 202418.4818.7718.2918.6218.34714,000
Apr 24, 202417.9218.4317.9018.4218.14641,500
Apr 23, 202417.5818.0217.5717.8417.57800,400
Apr 22, 202417.3717.6817.3517.5017.23690,800
Apr 19, 202416.9917.3316.9917.3317.07756,800
Apr 18, 202416.8917.1816.7916.9916.73855,800
Apr 17, 202417.0017.0716.7916.8416.58493,700
Apr 16, 202416.8517.0016.5616.8716.61512,900
Apr 15, 202417.2217.3316.7516.8516.59541,200
Apr 12, 202417.5017.5117.0917.1116.85581,100
Apr 11, 202417.7317.8717.5117.5117.24411,300
Apr 10, 202417.6417.8517.5017.6317.36529,400
Apr 9, 202417.4817.8717.4817.7917.52584,500
Apr 8, 202417.3417.4317.2717.3917.12428,200
Apr 5, 202417.3817.5617.3517.3917.12650,800
Apr 4, 202417.5017.5917.3517.3817.11288,100
Apr 3, 202417.7317.7817.4217.4517.18319,700
Apr 2, 202417.7217.8117.2817.7017.43642,600
Apr 1, 202417.5917.9117.5617.7217.45486,300
Mar 28, 202417.7917.8917.5417.5617.29425,100
Mar 27, 202417.7017.8517.5917.7017.43482,500
Mar 26, 202417.8217.8217.6417.7017.43388,500
Mar 25, 202417.9318.0517.6017.6817.41416,500
Mar 22, 202417.8517.9217.6417.9217.65408,600
Mar 21, 202417.7817.9317.5717.9017.63599,200
Mar 20, 202417.3517.7917.0017.7717.50448,200
Mar 19, 202417.4917.5017.1217.3417.08318,200
Mar 18, 202417.6417.7817.4017.4017.13441,400
Mar 15, 202417.5717.7317.4917.6517.384,786,100
Mar 14, 202417.6717.7317.4517.7017.43481,300
Mar 13, 202417.5717.8617.5417.7517.48430,000
Mar 12, 202417.5917.7417.4417.5217.25494,600
Mar 11, 202417.7717.9217.5217.6517.38526,400
Mar 8, 202417.6017.6617.2617.5517.28363,700
Mar 7, 202417.5517.5717.2817.4617.19340,900
Mar 6, 202417.4117.6717.2817.5117.24561,300
Mar 5, 202417.6717.7617.2417.2617.00403,000
Mar 4, 202417.5817.9317.3217.5917.32330,100
Mar 1, 202417.8117.8617.4117.5317.26405,600
Feb 29, 2024 0.11 Dividend
Feb 29, 202417.6317.9117.5717.8117.54467,900
Feb 28, 202417.4217.7817.3417.6117.23490,200
Feb 27, 202417.8117.8117.0617.3817.01532,500
Feb 26, 202417.3918.1017.3417.7817.40766,100
Feb 23, 202417.0417.4516.8417.4317.06433,800
Feb 22, 202417.0317.4516.1217.0416.68833,500
Feb 21, 202417.2317.4316.8916.9816.62413,300
Feb 20, 202417.5817.5817.0917.1616.79466,200
Feb 16, 202417.6817.8517.5217.5217.15386,100
Feb 15, 202417.8117.9117.4917.6917.31442,700
Feb 14, 202417.8917.9517.6617.8317.45288,300
Feb 13, 202418.0418.2117.6717.7717.39407,200
Feb 12, 202418.0718.3518.0618.2117.82406,500
Feb 9, 202417.6918.0917.5218.0717.68316,200
Feb 8, 202417.4517.7417.4517.7217.34296,200
Feb 7, 202417.2917.7017.1417.4517.08411,200
Feb 6, 202417.7117.8317.3317.3616.99430,100
Feb 5, 202417.9818.0117.4817.8017.42364,000
Feb 2, 202418.1318.5117.9618.0117.62557,000
Feb 1, 202418.1218.5118.1218.4318.04408,200
Jan 31, 202418.0118.2517.9518.1017.71454,300
Jan 30, 202418.0118.0417.4817.9917.60492,800
Jan 29, 202418.5018.5717.9518.1717.78357,400
Jan 26, 202418.5018.6818.3418.5718.17327,500
Jan 25, 202418.5018.8118.3218.5418.14369,600
Jan 24, 202418.5018.5518.3418.5318.13316,300
Jan 23, 202418.3718.5218.1418.3517.96356,300
Jan 22, 202417.6718.2817.5718.2317.84495,900
Jan 19, 202417.6517.6517.2917.5617.18253,000
Jan 18, 202417.6317.6717.3417.5317.15332,200

Related Tickers

LOPE Grand Canyon Education, Inc.
169.99
-0.59%
 
ATGE Adtalem Global Education Inc.
98.17
+0.85%
 
LAUR Laureate Education, Inc.
18.74
-0.48%
 
LINC Lincoln Educational Services Corporation
15.88
+2.92%
 
FC Franklin Covey Co.
33.16
+0.64%
 
APEI American Public Education, Inc.
21.51
+0.28%
 
STRA Strategic Education, Inc.
96.98
-0.16%
 
UTI Universal Technical Institute, Inc.
26.58
+2.23%
 
0AJ.F Stride, Inc.
111.00
+1.83%
 
0382.HK EDVANTAGE GROUP
2.050
-1.44%