NYSE - Nasdaq Real Time Price • USD
Adtalem Global Education Inc. (ATGE)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:03 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 17, 2024 | 66.17 | 66.17 | 64.26 | 65.27 | 65.27 | 258,300 |
May 16, 2024 | 65.85 | 67.69 | 65.75 | 65.95 | 65.95 | 610,900 |
May 15, 2024 | 65.73 | 66.30 | 64.47 | 66.00 | 66.00 | 443,500 |
May 14, 2024 | 65.54 | 66.83 | 65.13 | 65.72 | 65.72 | 520,100 |
May 13, 2024 | 65.25 | 65.34 | 64.18 | 65.10 | 65.10 | 490,200 |
May 10, 2024 | 63.94 | 64.88 | 63.77 | 64.80 | 64.80 | 316,100 |
May 9, 2024 | 64.12 | 64.53 | 62.77 | 64.00 | 64.00 | 480,200 |
May 8, 2024 | 63.00 | 65.01 | 61.65 | 64.50 | 64.50 | 520,200 |
May 7, 2024 | 63.13 | 63.94 | 62.37 | 63.04 | 63.04 | 520,700 |
May 6, 2024 | 60.42 | 63.33 | 59.35 | 63.04 | 63.04 | 977,400 |
May 3, 2024 | 56.50 | 61.88 | 56.09 | 60.08 | 60.08 | 1,144,800 |
May 2, 2024 | 50.56 | 54.51 | 50.56 | 52.40 | 52.40 | 667,500 |
May 1, 2024 | 49.28 | 51.33 | 48.94 | 50.52 | 50.52 | 519,700 |
Apr 30, 2024 | 49.57 | 49.98 | 49.12 | 49.62 | 49.62 | 385,700 |
Apr 29, 2024 | 49.66 | 50.03 | 49.00 | 49.92 | 49.92 | 190,100 |
Apr 26, 2024 | 47.83 | 49.78 | 47.60 | 49.68 | 49.68 | 457,500 |
Apr 25, 2024 | 46.94 | 47.94 | 46.50 | 47.63 | 47.63 | 340,500 |
Apr 24, 2024 | 46.99 | 47.40 | 46.50 | 47.21 | 47.21 | 340,400 |
Apr 23, 2024 | 46.88 | 47.39 | 46.46 | 47.04 | 47.04 | 261,100 |
Apr 22, 2024 | 46.38 | 47.26 | 46.18 | 46.84 | 46.84 | 245,000 |
Apr 19, 2024 | 46.00 | 46.58 | 45.93 | 46.33 | 46.33 | 318,100 |
Apr 18, 2024 | 46.19 | 46.86 | 46.03 | 46.14 | 46.14 | 249,800 |
Apr 17, 2024 | 46.08 | 46.73 | 45.86 | 45.99 | 45.99 | 269,400 |
Apr 16, 2024 | 45.44 | 45.95 | 45.18 | 45.68 | 45.68 | 294,500 |
Apr 15, 2024 | 46.48 | 46.65 | 45.32 | 45.59 | 45.59 | 564,600 |
Apr 12, 2024 | 47.01 | 47.01 | 45.97 | 46.26 | 46.26 | 343,700 |
Apr 11, 2024 | 47.09 | 47.63 | 46.83 | 47.16 | 47.16 | 382,300 |
Apr 10, 2024 | 48.01 | 48.53 | 46.63 | 46.73 | 46.73 | 606,500 |
Apr 9, 2024 | 49.59 | 49.89 | 48.42 | 48.46 | 48.46 | 315,100 |
Apr 8, 2024 | 50.79 | 50.86 | 49.35 | 49.59 | 49.59 | 335,400 |
Apr 5, 2024 | 50.70 | 51.31 | 50.58 | 50.62 | 50.62 | 342,800 |
Apr 4, 2024 | 51.46 | 51.96 | 50.69 | 50.72 | 50.72 | 464,700 |
Apr 3, 2024 | 51.35 | 51.96 | 50.32 | 51.34 | 51.34 | 485,700 |
Apr 2, 2024 | 52.02 | 52.60 | 51.26 | 51.53 | 51.53 | 394,600 |
Apr 1, 2024 | 51.75 | 53.52 | 51.35 | 52.34 | 52.34 | 474,800 |
Mar 28, 2024 | 52.00 | 52.11 | 51.33 | 51.40 | 51.40 | 335,800 |
Mar 27, 2024 | 51.50 | 51.81 | 51.19 | 51.80 | 51.80 | 264,100 |
Mar 26, 2024 | 51.29 | 51.74 | 51.05 | 51.23 | 51.23 | 259,300 |
Mar 25, 2024 | 51.00 | 51.40 | 50.62 | 50.86 | 50.86 | 217,100 |
Mar 22, 2024 | 49.85 | 50.90 | 49.57 | 50.71 | 50.71 | 185,200 |
Mar 21, 2024 | 49.77 | 50.12 | 49.39 | 49.92 | 49.92 | 349,400 |
Mar 20, 2024 | 49.63 | 49.84 | 48.93 | 49.59 | 49.59 | 348,000 |
Mar 19, 2024 | 48.89 | 49.98 | 48.89 | 49.94 | 49.94 | 330,400 |
Mar 18, 2024 | 48.95 | 50.01 | 48.59 | 49.06 | 49.06 | 375,100 |
Mar 15, 2024 | 48.48 | 49.60 | 48.13 | 48.99 | 48.99 | 945,900 |
Mar 14, 2024 | 49.84 | 49.85 | 48.09 | 48.57 | 48.57 | 452,200 |
Mar 13, 2024 | 49.94 | 50.52 | 49.83 | 49.99 | 49.99 | 313,000 |
Mar 12, 2024 | 49.84 | 50.25 | 49.79 | 50.04 | 50.04 | 321,900 |
Mar 11, 2024 | 50.00 | 50.44 | 49.51 | 50.09 | 50.09 | 301,100 |
Mar 8, 2024 | 49.40 | 50.24 | 49.16 | 50.09 | 50.09 | 424,300 |
Mar 7, 2024 | 47.90 | 49.14 | 47.74 | 49.07 | 49.07 | 335,200 |
Mar 6, 2024 | 48.64 | 48.64 | 47.52 | 47.81 | 47.81 | 396,700 |
Mar 5, 2024 | 48.54 | 48.84 | 47.74 | 48.22 | 48.22 | 459,800 |
Mar 4, 2024 | 49.21 | 49.54 | 48.70 | 48.86 | 48.86 | 354,600 |
Mar 1, 2024 | 49.60 | 49.66 | 48.83 | 49.14 | 49.14 | 440,000 |
Feb 29, 2024 | 49.02 | 49.79 | 48.44 | 49.50 | 49.50 | 666,100 |
Feb 28, 2024 | 47.42 | 48.99 | 47.42 | 48.66 | 48.66 | 593,100 |
Feb 27, 2024 | 47.71 | 47.89 | 47.14 | 47.65 | 47.65 | 513,800 |
Feb 26, 2024 | 46.58 | 47.62 | 46.56 | 47.48 | 47.48 | 354,700 |
Feb 23, 2024 | 46.10 | 46.96 | 46.00 | 46.85 | 46.85 | 396,500 |
Feb 22, 2024 | 46.02 | 46.50 | 45.38 | 46.16 | 46.16 | 574,600 |
Feb 21, 2024 | 46.08 | 46.24 | 45.16 | 45.68 | 45.68 | 519,600 |
Feb 20, 2024 | 47.00 | 47.13 | 45.69 | 46.00 | 46.00 | 909,900 |
Feb 16, 2024 | 49.15 | 49.19 | 47.06 | 47.14 | 47.14 | 597,800 |
Feb 15, 2024 | 50.05 | 50.08 | 49.01 | 49.51 | 49.51 | 503,000 |
Feb 14, 2024 | 50.05 | 50.33 | 49.59 | 49.85 | 49.85 | 375,200 |
Feb 13, 2024 | 50.10 | 50.85 | 49.42 | 49.63 | 49.63 | 449,100 |
Feb 12, 2024 | 50.32 | 51.10 | 50.26 | 50.97 | 50.97 | 505,800 |
Feb 9, 2024 | 49.05 | 50.91 | 48.98 | 50.42 | 50.42 | 552,500 |
Feb 8, 2024 | 49.26 | 49.49 | 48.92 | 49.17 | 49.17 | 522,500 |
Feb 7, 2024 | 48.59 | 49.12 | 48.13 | 48.89 | 48.89 | 374,000 |
Feb 6, 2024 | 48.36 | 49.20 | 48.09 | 48.78 | 48.78 | 666,800 |
Feb 5, 2024 | 48.12 | 49.02 | 47.45 | 48.91 | 48.91 | 808,500 |
Feb 2, 2024 | 47.11 | 48.65 | 46.30 | 48.39 | 48.39 | 939,400 |
Feb 1, 2024 | 50.86 | 51.99 | 45.45 | 46.72 | 46.72 | 1,682,100 |
Jan 31, 2024 | 50.79 | 51.00 | 48.76 | 50.48 | 50.48 | 2,306,000 |
Jan 30, 2024 | 47.54 | 50.58 | 43.78 | 47.68 | 47.68 | 5,703,400 |
Jan 29, 2024 | 60.63 | 61.07 | 58.31 | 58.63 | 58.63 | 582,800 |
Jan 26, 2024 | 61.02 | 61.63 | 59.81 | 60.37 | 60.37 | 354,700 |
Jan 25, 2024 | 61.64 | 61.77 | 60.57 | 61.18 | 61.18 | 278,700 |
Jan 24, 2024 | 62.21 | 62.35 | 60.66 | 61.02 | 61.02 | 303,600 |
Jan 23, 2024 | 62.51 | 62.99 | 61.56 | 61.60 | 61.60 | 313,700 |
Jan 22, 2024 | 62.34 | 62.97 | 61.92 | 62.21 | 62.21 | 372,800 |
Jan 19, 2024 | 61.49 | 62.16 | 60.34 | 62.02 | 62.02 | 505,700 |
Jan 18, 2024 | 58.95 | 59.31 | 58.09 | 58.97 | 58.97 | 272,500 |
Jan 17, 2024 | 58.36 | 59.35 | 58.36 | 58.58 | 58.58 | 236,600 |
Jan 16, 2024 | 58.38 | 59.62 | 58.38 | 58.82 | 58.82 | 280,200 |
Jan 12, 2024 | 58.08 | 58.70 | 57.61 | 58.69 | 58.69 | 202,800 |
Jan 11, 2024 | 57.32 | 57.84 | 56.47 | 57.83 | 57.83 | 271,800 |
Jan 10, 2024 | 57.16 | 58.05 | 57.16 | 57.44 | 57.44 | 306,700 |
Jan 9, 2024 | 57.20 | 57.38 | 56.59 | 56.88 | 56.88 | 299,000 |
Jan 8, 2024 | 57.25 | 57.46 | 56.17 | 57.43 | 57.43 | 332,800 |
Jan 5, 2024 | 58.82 | 59.22 | 56.91 | 56.91 | 56.91 | 441,000 |
Jan 4, 2024 | 59.33 | 59.98 | 59.11 | 59.21 | 59.21 | 359,100 |
Jan 3, 2024 | 58.82 | 60.02 | 58.14 | 59.61 | 59.61 | 423,700 |
Jan 2, 2024 | 58.48 | 58.96 | 58.01 | 58.81 | 58.81 | 325,200 |
Dec 29, 2023 | 59.29 | 59.66 | 58.74 | 58.95 | 58.95 | 371,500 |
Dec 28, 2023 | 59.89 | 60.47 | 59.36 | 59.58 | 59.58 | 271,900 |
Dec 27, 2023 | 59.77 | 60.65 | 59.77 | 60.11 | 60.11 | 298,100 |
Dec 26, 2023 | 59.69 | 60.19 | 59.13 | 59.88 | 59.88 | 321,200 |
Dec 22, 2023 | 59.74 | 60.53 | 59.16 | 59.59 | 59.59 | 252,200 |
Dec 21, 2023 | 59.81 | 60.16 | 59.11 | 59.27 | 59.27 | 306,800 |
Dec 20, 2023 | 59.76 | 60.78 | 59.21 | 59.38 | 59.38 | 390,200 |
Dec 19, 2023 | 60.60 | 60.94 | 59.89 | 59.90 | 59.90 | 437,100 |
Dec 18, 2023 | 60.16 | 60.83 | 60.02 | 60.28 | 60.28 | 418,900 |
Dec 15, 2023 | 60.69 | 60.85 | 59.45 | 59.99 | 59.99 | 3,801,000 |
Dec 14, 2023 | 61.84 | 62.23 | 58.78 | 60.40 | 60.40 | 641,900 |
Dec 13, 2023 | 60.96 | 61.62 | 60.08 | 61.51 | 61.51 | 662,400 |
Dec 12, 2023 | 60.10 | 61.45 | 59.93 | 60.88 | 60.88 | 524,700 |
Dec 11, 2023 | 59.97 | 60.23 | 59.62 | 60.01 | 60.01 | 520,700 |
Dec 8, 2023 | 59.20 | 60.12 | 59.17 | 59.94 | 59.94 | 252,200 |
Dec 7, 2023 | 59.51 | 59.64 | 58.71 | 59.54 | 59.54 | 364,400 |
Dec 6, 2023 | 59.56 | 60.25 | 58.71 | 59.30 | 59.30 | 412,200 |
Dec 5, 2023 | 59.35 | 60.11 | 59.00 | 59.41 | 59.41 | 341,500 |
Dec 4, 2023 | 58.40 | 59.39 | 58.40 | 59.38 | 59.38 | 368,300 |
Dec 1, 2023 | 56.97 | 58.81 | 56.85 | 58.76 | 58.76 | 465,900 |
Nov 30, 2023 | 57.64 | 57.99 | 56.71 | 56.97 | 56.97 | 522,200 |
Nov 29, 2023 | 57.89 | 58.33 | 57.46 | 57.65 | 57.65 | 399,300 |
Nov 28, 2023 | 57.64 | 58.34 | 57.45 | 57.56 | 57.56 | 264,400 |
Nov 27, 2023 | 57.32 | 58.01 | 57.22 | 57.70 | 57.70 | 318,700 |
Nov 24, 2023 | 56.89 | 57.50 | 56.77 | 57.48 | 57.48 | 164,500 |
Nov 22, 2023 | 56.63 | 57.79 | 56.53 | 57.04 | 57.04 | 348,700 |
Nov 21, 2023 | 55.86 | 56.99 | 55.69 | 56.53 | 56.53 | 360,000 |
Nov 20, 2023 | 54.92 | 56.21 | 54.75 | 55.78 | 55.78 | 454,300 |
Nov 17, 2023 | 55.39 | 55.83 | 54.78 | 55.24 | 55.24 | 439,300 |
Nov 16, 2023 | 55.43 | 55.68 | 54.91 | 55.21 | 55.21 | 299,900 |
Nov 15, 2023 | 56.12 | 56.36 | 55.25 | 55.37 | 55.37 | 468,600 |
Nov 14, 2023 | 56.16 | 56.42 | 55.15 | 56.18 | 56.18 | 426,500 |
Nov 13, 2023 | 55.30 | 55.52 | 53.93 | 55.18 | 55.18 | 507,800 |
Nov 10, 2023 | 55.18 | 55.73 | 54.31 | 55.63 | 55.63 | 399,100 |
Nov 9, 2023 | 55.59 | 56.11 | 55.10 | 55.19 | 55.19 | 427,800 |
Nov 8, 2023 | 55.34 | 55.67 | 54.50 | 55.32 | 55.32 | 356,900 |
Nov 7, 2023 | 54.44 | 55.63 | 54.06 | 55.50 | 55.50 | 415,500 |
Nov 6, 2023 | 55.06 | 55.53 | 54.30 | 55.20 | 55.20 | 387,300 |
Nov 3, 2023 | 55.00 | 55.92 | 54.30 | 55.20 | 55.20 | 531,000 |
Nov 2, 2023 | 53.65 | 54.26 | 53.12 | 54.25 | 54.25 | 400,200 |
Nov 1, 2023 | 52.18 | 54.03 | 51.98 | 53.65 | 53.65 | 581,800 |
Oct 31, 2023 | 51.15 | 52.27 | 50.43 | 51.80 | 51.80 | 766,600 |
Oct 30, 2023 | 50.21 | 51.40 | 48.75 | 51.37 | 51.37 | 686,600 |
Oct 27, 2023 | 48.00 | 50.70 | 46.70 | 49.98 | 49.98 | 1,037,300 |
Oct 26, 2023 | 45.18 | 45.18 | 41.89 | 43.15 | 43.15 | 344,800 |
Oct 25, 2023 | 43.63 | 44.80 | 43.33 | 44.41 | 44.41 | 321,800 |
Oct 24, 2023 | 42.67 | 44.23 | 42.40 | 44.06 | 44.06 | 363,600 |
Oct 23, 2023 | 43.17 | 43.42 | 42.26 | 42.29 | 42.29 | 298,700 |
Oct 20, 2023 | 43.52 | 44.11 | 43.38 | 43.41 | 43.41 | 343,000 |
Oct 19, 2023 | 44.77 | 44.96 | 43.32 | 43.42 | 43.42 | 314,900 |
Oct 18, 2023 | 44.83 | 45.27 | 44.58 | 44.96 | 44.96 | 214,900 |
Oct 17, 2023 | 44.86 | 45.83 | 44.86 | 45.15 | 45.15 | 316,200 |
Oct 16, 2023 | 44.75 | 45.35 | 44.62 | 45.05 | 45.05 | 224,800 |
Oct 13, 2023 | 45.05 | 45.23 | 44.29 | 44.41 | 44.41 | 209,700 |
Oct 12, 2023 | 46.18 | 46.18 | 44.62 | 44.85 | 44.85 | 291,900 |
Oct 11, 2023 | 45.93 | 46.72 | 45.71 | 45.78 | 45.78 | 226,800 |
Oct 10, 2023 | 44.61 | 46.07 | 44.21 | 45.89 | 45.89 | 313,500 |
Oct 9, 2023 | 43.83 | 44.57 | 43.79 | 44.41 | 44.41 | 304,700 |
Oct 6, 2023 | 43.33 | 44.19 | 43.33 | 43.91 | 43.91 | 298,400 |
Oct 5, 2023 | 43.34 | 44.33 | 43.34 | 43.60 | 43.60 | 332,500 |
Oct 4, 2023 | 42.64 | 43.38 | 41.96 | 43.35 | 43.35 | 359,800 |
Oct 3, 2023 | 42.58 | 43.12 | 42.54 | 42.89 | 42.89 | 283,300 |
Oct 2, 2023 | 42.77 | 43.11 | 42.48 | 42.76 | 42.76 | 297,600 |
Sep 29, 2023 | 43.17 | 43.51 | 42.68 | 42.85 | 42.85 | 368,700 |
Sep 28, 2023 | 43.13 | 43.91 | 43.01 | 43.15 | 43.15 | 414,800 |
Sep 27, 2023 | 42.72 | 43.27 | 42.72 | 43.07 | 43.07 | 305,400 |
Sep 26, 2023 | 42.96 | 43.33 | 42.47 | 42.49 | 42.49 | 315,400 |
Sep 25, 2023 | 42.58 | 43.38 | 42.58 | 43.22 | 43.22 | 243,300 |
Sep 22, 2023 | 42.58 | 43.34 | 42.53 | 42.85 | 42.85 | 374,400 |
Sep 21, 2023 | 43.13 | 43.32 | 42.27 | 42.40 | 42.40 | 290,600 |
Sep 20, 2023 | 43.36 | 44.00 | 42.94 | 43.14 | 43.14 | 353,600 |
Sep 19, 2023 | 42.65 | 43.30 | 42.65 | 43.14 | 43.14 | 280,400 |
Sep 18, 2023 | 43.48 | 43.60 | 42.50 | 42.65 | 42.65 | 306,200 |
Sep 15, 2023 | 43.63 | 44.07 | 42.48 | 43.16 | 43.16 | 2,199,000 |
Sep 14, 2023 | 44.36 | 44.75 | 43.43 | 43.77 | 43.77 | 649,600 |
Sep 13, 2023 | 43.85 | 44.15 | 43.47 | 43.81 | 43.81 | 539,700 |
Sep 12, 2023 | 44.00 | 44.55 | 43.46 | 43.59 | 43.59 | 336,800 |
Sep 11, 2023 | 44.40 | 44.82 | 44.23 | 44.36 | 44.36 | 429,800 |
Sep 8, 2023 | 44.01 | 44.76 | 43.63 | 44.22 | 44.22 | 390,000 |
Sep 7, 2023 | 44.00 | 44.75 | 43.92 | 44.26 | 44.26 | 477,800 |
Sep 6, 2023 | 43.73 | 44.36 | 43.37 | 43.97 | 43.97 | 341,900 |
Sep 5, 2023 | 45.19 | 45.45 | 43.08 | 43.46 | 43.46 | 477,800 |
Sep 1, 2023 | 44.20 | 45.96 | 44.20 | 45.50 | 45.50 | 528,600 |
Aug 31, 2023 | 43.38 | 44.24 | 43.27 | 43.85 | 43.85 | 418,100 |
Aug 30, 2023 | 42.96 | 43.69 | 42.96 | 43.45 | 43.45 | 404,100 |
Aug 29, 2023 | 43.33 | 43.58 | 42.76 | 43.28 | 43.28 | 279,900 |
Aug 28, 2023 | 43.25 | 43.84 | 43.18 | 43.55 | 43.55 | 264,200 |
Aug 25, 2023 | 43.58 | 43.96 | 42.91 | 43.20 | 43.20 | 290,300 |
Aug 24, 2023 | 42.82 | 43.81 | 42.82 | 43.47 | 43.47 | 332,600 |
Aug 23, 2023 | 42.76 | 43.18 | 42.44 | 42.98 | 42.98 | 285,400 |
Aug 22, 2023 | 42.52 | 43.12 | 42.50 | 42.65 | 42.65 | 239,100 |
Aug 21, 2023 | 42.53 | 43.10 | 42.33 | 42.65 | 42.65 | 349,600 |
Aug 18, 2023 | 42.11 | 42.74 | 42.11 | 42.52 | 42.52 | 296,800 |
Aug 17, 2023 | 42.15 | 42.50 | 41.83 | 42.30 | 42.30 | 331,200 |
Aug 16, 2023 | 42.61 | 43.03 | 41.79 | 41.81 | 41.81 | 248,000 |
Aug 15, 2023 | 43.39 | 43.54 | 42.47 | 42.79 | 42.79 | 274,500 |
Aug 14, 2023 | 44.27 | 44.62 | 43.50 | 43.55 | 43.55 | 369,200 |
Aug 11, 2023 | 45.53 | 47.25 | 43.10 | 44.12 | 44.12 | 634,700 |
Aug 10, 2023 | 44.75 | 44.88 | 43.59 | 43.94 | 43.94 | 477,200 |
Aug 9, 2023 | 44.47 | 44.75 | 43.21 | 44.59 | 44.59 | 335,700 |
Aug 8, 2023 | 45.10 | 45.40 | 44.62 | 44.65 | 44.65 | 485,200 |
Aug 7, 2023 | 45.24 | 45.72 | 45.00 | 45.24 | 45.24 | 320,000 |
Aug 4, 2023 | 44.61 | 46.09 | 44.53 | 45.06 | 45.06 | 262,000 |
Aug 3, 2023 | 43.16 | 44.66 | 43.02 | 44.41 | 44.41 | 440,100 |
Aug 2, 2023 | 43.03 | 43.65 | 42.27 | 43.21 | 43.21 | 383,500 |
Aug 1, 2023 | 43.07 | 43.56 | 42.76 | 43.31 | 43.31 | 312,900 |
Jul 31, 2023 | 43.06 | 43.62 | 43.06 | 43.24 | 43.24 | 194,400 |
Jul 28, 2023 | 43.12 | 43.46 | 42.85 | 42.92 | 42.92 | 214,100 |
Jul 27, 2023 | 42.62 | 43.39 | 42.62 | 42.82 | 42.82 | 245,600 |
Jul 26, 2023 | 43.66 | 44.26 | 42.47 | 42.55 | 42.55 | 375,200 |
Jul 25, 2023 | 42.79 | 43.76 | 42.68 | 43.72 | 43.72 | 308,300 |
Jul 24, 2023 | 42.50 | 43.34 | 42.40 | 43.19 | 43.19 | 309,500 |
Jul 21, 2023 | 42.14 | 42.56 | 41.92 | 42.35 | 42.35 | 476,300 |
Jul 20, 2023 | 41.38 | 41.88 | 41.20 | 41.82 | 41.82 | 301,300 |
Jul 19, 2023 | 41.03 | 41.53 | 40.91 | 41.23 | 41.23 | 552,600 |
Jul 18, 2023 | 39.91 | 41.05 | 39.91 | 40.94 | 40.94 | 361,100 |
Jul 17, 2023 | 39.11 | 39.95 | 39.08 | 39.75 | 39.75 | 364,200 |
Jul 14, 2023 | 38.11 | 39.21 | 37.72 | 39.15 | 39.15 | 398,900 |
Jul 13, 2023 | 37.92 | 38.54 | 37.53 | 38.15 | 38.15 | 408,000 |
Jul 12, 2023 | 37.78 | 38.01 | 37.16 | 37.98 | 37.98 | 379,600 |
Jul 11, 2023 | 36.60 | 37.34 | 36.58 | 37.30 | 37.30 | 395,300 |
Jul 10, 2023 | 35.23 | 36.72 | 35.23 | 36.69 | 36.69 | 496,800 |
Jul 7, 2023 | 35.33 | 37.12 | 34.95 | 35.41 | 35.41 | 546,200 |
Jul 6, 2023 | 33.90 | 34.26 | 33.59 | 33.68 | 33.68 | 334,200 |
Jul 5, 2023 | 34.34 | 34.42 | 33.68 | 34.09 | 34.09 | 376,400 |
Jul 3, 2023 | 34.22 | 34.81 | 34.13 | 34.52 | 34.52 | 176,500 |
Jun 30, 2023 | 34.56 | 35.12 | 34.33 | 34.34 | 34.34 | 373,800 |
Jun 29, 2023 | 33.71 | 34.50 | 33.71 | 34.45 | 34.45 | 356,000 |
Jun 28, 2023 | 34.25 | 34.47 | 33.71 | 33.81 | 33.81 | 357,700 |
Jun 27, 2023 | 34.23 | 34.75 | 34.11 | 34.20 | 34.20 | 361,400 |
Jun 26, 2023 | 34.95 | 35.40 | 34.24 | 34.26 | 34.26 | 396,000 |
Jun 23, 2023 | 35.98 | 36.64 | 34.74 | 34.95 | 34.95 | 581,200 |
Jun 22, 2023 | 36.85 | 37.09 | 35.75 | 36.16 | 36.16 | 459,200 |
Jun 21, 2023 | 38.39 | 38.63 | 36.99 | 37.02 | 37.02 | 416,500 |
Jun 20, 2023 | 38.71 | 39.47 | 38.41 | 38.53 | 38.53 | 470,700 |
Jun 16, 2023 | 39.30 | 39.47 | 38.69 | 38.84 | 38.84 | 1,506,600 |
Jun 15, 2023 | 39.20 | 39.60 | 38.48 | 38.76 | 38.76 | 461,500 |
Jun 14, 2023 | 40.46 | 40.73 | 39.35 | 39.38 | 39.38 | 469,500 |
Jun 13, 2023 | 41.02 | 41.32 | 40.37 | 40.58 | 40.58 | 430,900 |
Jun 12, 2023 | 41.88 | 41.89 | 40.87 | 41.01 | 41.01 | 312,300 |
Jun 9, 2023 | 42.32 | 42.32 | 41.84 | 41.94 | 41.94 | 221,600 |
Jun 8, 2023 | 42.64 | 42.86 | 42.10 | 42.13 | 42.13 | 273,400 |
Jun 7, 2023 | 42.41 | 43.38 | 42.30 | 42.48 | 42.48 | 349,000 |
Jun 6, 2023 | 41.35 | 42.55 | 41.15 | 42.13 | 42.13 | 498,800 |
Jun 5, 2023 | 42.97 | 43.06 | 41.17 | 41.26 | 41.26 | 371,600 |
Jun 2, 2023 | 42.26 | 43.46 | 42.14 | 43.43 | 43.43 | 366,600 |
Jun 1, 2023 | 41.44 | 42.25 | 41.34 | 41.80 | 41.80 | 291,900 |
May 31, 2023 | 41.99 | 42.08 | 41.06 | 41.50 | 41.50 | 393,000 |
May 30, 2023 | 42.32 | 42.62 | 41.83 | 41.88 | 41.88 | 222,100 |
May 26, 2023 | 42.41 | 42.95 | 42.00 | 42.29 | 42.29 | 236,000 |
May 25, 2023 | 42.76 | 42.96 | 42.19 | 42.53 | 42.53 | 226,700 |
May 24, 2023 | 42.24 | 42.99 | 42.10 | 42.79 | 42.79 | 415,600 |
May 23, 2023 | 42.63 | 42.69 | 41.88 | 42.30 | 42.30 | 554,500 |
May 22, 2023 | 43.69 | 43.84 | 42.89 | 42.91 | 42.91 | 361,100 |
May 19, 2023 | 43.22 | 43.67 | 43.12 | 43.50 | 43.50 | 456,200 |
May 18, 2023 | 42.29 | 43.28 | 42.05 | 42.98 | 42.98 | 353,400 |
Related Tickers
LRN Stride, Inc.
70.21
-0.45%
APEI American Public Education, Inc.
18.39
+1.55%
AFYA Afya Limited
19.39
+1.31%
STRA Strategic Education, Inc.
119.09
-0.63%
FC Franklin Covey Co.
38.19
-1.85%
LOPE Grand Canyon Education, Inc.
144.87
-0.09%
PRDO Perdoceo Education Corporation
23.50
-1.30%
5869.T WASEDA GAKUSHUKENKYUKAI CO LTD
1,068.00
-0.65%
4714.T Riso Kyoiku Co., Ltd.
267.00
-1.84%
YUMM Yummies, Inc.
0.7500
-31.82%