NYSE - Delayed Quote • USD
Coursera, Inc. (COUR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:56 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 | 8.74 | 8.74 | 8.45 | 8.49 | 8.49 | 2,115,200 |
May 16, 2024 | 8.97 | 9.05 | 8.67 | 8.71 | 8.71 | 2,609,400 |
May 15, 2024 | 8.92 | 8.99 | 8.80 | 8.96 | 8.96 | 1,895,100 |
May 14, 2024 | 8.80 | 8.90 | 8.75 | 8.83 | 8.83 | 2,379,500 |
May 13, 2024 | 8.87 | 8.91 | 8.65 | 8.69 | 8.69 | 1,800,700 |
May 10, 2024 | 9.14 | 9.15 | 8.80 | 8.83 | 8.83 | 1,586,100 |
May 9, 2024 | 9.32 | 9.35 | 9.05 | 9.14 | 9.14 | 2,133,900 |
May 8, 2024 | 9.58 | 9.66 | 9.23 | 9.30 | 9.30 | 2,107,800 |
May 7, 2024 | 9.56 | 9.82 | 9.52 | 9.68 | 9.68 | 2,191,900 |
May 6, 2024 | 9.68 | 9.82 | 9.56 | 9.58 | 9.58 | 2,437,100 |
May 3, 2024 | 9.74 | 10.02 | 9.60 | 9.61 | 9.61 | 2,764,600 |
May 2, 2024 | 9.82 | 9.82 | 9.46 | 9.53 | 9.53 | 3,484,500 |
May 1, 2024 | 10.29 | 10.32 | 9.68 | 9.77 | 9.77 | 4,697,300 |
Apr 30, 2024 | 9.98 | 10.81 | 9.85 | 10.22 | 10.22 | 8,186,400 |
Apr 29, 2024 | 12.16 | 12.20 | 11.65 | 11.89 | 11.89 | 3,967,900 |
Apr 26, 2024 | 11.81 | 12.04 | 11.71 | 11.97 | 11.97 | 2,102,000 |
Apr 25, 2024 | 11.78 | 11.89 | 11.63 | 11.75 | 11.75 | 1,681,700 |
Apr 24, 2024 | 12.13 | 12.22 | 11.87 | 11.92 | 11.92 | 2,040,700 |
Apr 23, 2024 | 12.22 | 12.37 | 12.08 | 12.12 | 12.12 | 1,548,300 |
Apr 22, 2024 | 12.02 | 12.36 | 11.97 | 12.23 | 12.23 | 2,065,800 |
Apr 19, 2024 | 11.80 | 12.33 | 11.75 | 11.95 | 11.95 | 2,525,200 |
Apr 18, 2024 | 11.87 | 12.15 | 11.76 | 11.90 | 11.90 | 2,257,200 |
Apr 17, 2024 | 12.10 | 12.21 | 11.82 | 11.83 | 11.83 | 2,097,700 |
Apr 16, 2024 | 12.30 | 12.40 | 11.96 | 11.98 | 11.98 | 2,537,700 |
Apr 15, 2024 | 13.03 | 13.11 | 12.33 | 12.40 | 12.40 | 2,241,800 |
Apr 12, 2024 | 13.00 | 13.24 | 12.91 | 13.10 | 13.10 | 2,672,200 |
Apr 11, 2024 | 13.26 | 13.29 | 13.00 | 13.11 | 13.11 | 2,042,500 |
Apr 10, 2024 | 13.23 | 13.39 | 13.12 | 13.20 | 13.20 | 1,900,800 |
Apr 9, 2024 | 13.61 | 13.73 | 13.48 | 13.55 | 13.55 | 871,200 |
Apr 8, 2024 | 13.86 | 13.90 | 13.56 | 13.56 | 13.56 | 1,161,300 |
Apr 5, 2024 | 13.58 | 14.01 | 13.55 | 13.84 | 13.84 | 1,805,800 |
Apr 4, 2024 | 13.72 | 14.04 | 13.64 | 13.65 | 13.65 | 1,774,400 |
Apr 3, 2024 | 13.62 | 13.86 | 13.51 | 13.55 | 13.55 | 2,064,100 |
Apr 2, 2024 | 13.71 | 13.96 | 13.56 | 13.74 | 13.74 | 1,607,400 |
Apr 1, 2024 | 14.04 | 14.14 | 13.89 | 13.90 | 13.90 | 1,338,300 |
Mar 28, 2024 | 14.08 | 14.29 | 13.98 | 14.02 | 14.02 | 1,524,400 |
Mar 27, 2024 | 13.99 | 14.31 | 13.91 | 14.07 | 14.07 | 1,431,300 |
Mar 26, 2024 | 14.01 | 14.04 | 13.81 | 13.90 | 13.90 | 1,758,300 |
Mar 25, 2024 | 13.97 | 14.09 | 13.89 | 13.93 | 13.93 | 1,254,800 |
Mar 22, 2024 | 14.39 | 14.42 | 13.93 | 13.95 | 13.95 | 949,700 |
Mar 21, 2024 | 14.59 | 14.63 | 14.37 | 14.40 | 14.40 | 1,234,600 |
Mar 20, 2024 | 14.25 | 14.64 | 14.17 | 14.53 | 14.53 | 898,300 |
Mar 19, 2024 | 14.29 | 14.41 | 14.06 | 14.22 | 14.22 | 1,417,700 |
Mar 18, 2024 | 14.41 | 14.53 | 14.15 | 14.36 | 14.36 | 1,701,200 |
Mar 15, 2024 | 14.44 | 14.58 | 13.98 | 14.18 | 14.18 | 2,026,900 |
Mar 14, 2024 | 14.77 | 14.85 | 14.30 | 14.46 | 14.46 | 1,344,000 |
Mar 13, 2024 | 14.63 | 14.98 | 14.61 | 14.74 | 14.74 | 1,180,300 |
Mar 12, 2024 | 14.89 | 14.92 | 14.61 | 14.62 | 14.62 | 809,400 |
Mar 11, 2024 | 15.17 | 15.34 | 14.89 | 14.93 | 14.93 | 897,000 |
Mar 8, 2024 | 15.12 | 15.40 | 15.04 | 15.17 | 15.17 | 1,216,900 |
Mar 7, 2024 | 15.09 | 15.28 | 14.95 | 15.04 | 15.04 | 1,317,600 |
Mar 6, 2024 | 15.19 | 15.19 | 14.83 | 15.00 | 15.00 | 1,434,200 |
Mar 5, 2024 | 15.25 | 15.27 | 14.92 | 15.00 | 15.00 | 1,773,400 |
Mar 4, 2024 | 15.97 | 15.97 | 15.27 | 15.39 | 15.39 | 1,191,900 |
Mar 1, 2024 | 16.12 | 16.18 | 15.74 | 15.93 | 15.93 | 918,400 |
Feb 29, 2024 | 15.94 | 16.12 | 15.81 | 16.07 | 16.07 | 1,727,500 |
Feb 28, 2024 | 16.20 | 16.20 | 15.69 | 15.77 | 15.77 | 1,387,000 |
Feb 27, 2024 | 16.25 | 16.42 | 16.14 | 16.36 | 16.36 | 1,309,700 |
Feb 26, 2024 | 16.44 | 16.44 | 16.14 | 16.19 | 16.19 | 1,218,400 |
Feb 23, 2024 | 16.42 | 16.74 | 16.40 | 16.48 | 16.48 | 1,043,000 |
Feb 22, 2024 | 16.39 | 16.44 | 16.23 | 16.39 | 16.39 | 1,478,900 |
Feb 21, 2024 | 16.32 | 16.51 | 16.03 | 16.22 | 16.22 | 1,540,600 |
Feb 20, 2024 | 16.72 | 16.84 | 16.36 | 16.52 | 16.52 | 1,538,800 |
Feb 16, 2024 | 16.95 | 17.17 | 16.79 | 16.86 | 16.86 | 1,893,200 |
Feb 15, 2024 | 17.10 | 17.14 | 16.55 | 17.04 | 17.04 | 1,998,200 |
Feb 14, 2024 | 17.29 | 17.32 | 16.83 | 17.03 | 17.03 | 1,470,900 |
Feb 13, 2024 | 17.00 | 17.40 | 16.86 | 17.02 | 17.02 | 1,740,400 |
Feb 12, 2024 | 17.98 | 17.98 | 17.53 | 17.60 | 17.60 | 1,732,900 |
Feb 9, 2024 | 17.66 | 18.22 | 17.54 | 17.87 | 17.87 | 1,799,200 |
Feb 8, 2024 | 17.58 | 18.05 | 17.50 | 17.62 | 17.62 | 1,963,600 |
Feb 7, 2024 | 17.66 | 17.73 | 17.28 | 17.48 | 17.48 | 1,165,200 |
Feb 6, 2024 | 17.64 | 18.25 | 17.50 | 17.75 | 17.75 | 1,970,100 |
Feb 5, 2024 | 18.14 | 18.16 | 17.24 | 17.62 | 17.62 | 2,886,800 |
Feb 2, 2024 | 20.50 | 20.56 | 17.96 | 18.21 | 18.21 | 6,544,900 |
Feb 1, 2024 | 19.18 | 19.62 | 18.94 | 19.14 | 19.14 | 3,953,500 |
Jan 31, 2024 | 19.77 | 19.92 | 19.13 | 19.14 | 19.14 | 1,540,600 |
Jan 30, 2024 | 20.54 | 20.72 | 19.85 | 19.87 | 19.87 | 1,347,800 |
Jan 29, 2024 | 19.96 | 20.73 | 19.87 | 20.66 | 20.66 | 2,387,600 |
Jan 26, 2024 | 19.11 | 19.91 | 19.08 | 19.86 | 19.86 | 1,727,900 |
Jan 25, 2024 | 18.65 | 19.09 | 18.58 | 18.96 | 18.96 | 1,554,600 |
Jan 24, 2024 | 18.84 | 18.88 | 18.36 | 18.41 | 18.41 | 1,502,800 |
Jan 23, 2024 | 17.79 | 18.56 | 17.79 | 18.49 | 18.49 | 1,393,500 |
Jan 22, 2024 | 17.39 | 18.40 | 17.39 | 17.95 | 17.95 | 1,812,500 |
Jan 19, 2024 | 18.12 | 18.14 | 16.95 | 17.56 | 17.56 | 3,759,100 |
Jan 18, 2024 | 19.55 | 19.74 | 19.06 | 19.58 | 19.58 | 1,230,500 |
Jan 17, 2024 | 19.50 | 19.51 | 18.98 | 19.45 | 19.45 | 1,088,400 |
Jan 16, 2024 | 19.40 | 19.90 | 19.35 | 19.61 | 19.61 | 1,005,400 |
Jan 12, 2024 | 19.51 | 19.67 | 19.34 | 19.60 | 19.60 | 917,800 |
Jan 11, 2024 | 19.44 | 19.56 | 19.03 | 19.38 | 19.38 | 1,105,500 |
Jan 10, 2024 | 19.20 | 19.39 | 18.79 | 19.37 | 19.37 | 1,283,300 |
Jan 9, 2024 | 19.07 | 19.39 | 19.00 | 19.10 | 19.10 | 1,265,000 |
Jan 8, 2024 | 18.87 | 19.30 | 18.87 | 19.25 | 19.25 | 935,300 |
Jan 5, 2024 | 18.82 | 19.11 | 18.70 | 18.80 | 18.80 | 860,900 |
Jan 4, 2024 | 19.34 | 19.34 | 18.88 | 18.91 | 18.91 | 1,004,700 |
Jan 3, 2024 | 19.14 | 19.50 | 19.00 | 19.20 | 19.20 | 1,216,500 |
Jan 2, 2024 | 19.22 | 19.32 | 18.93 | 19.29 | 19.29 | 1,199,900 |
Dec 29, 2023 | 19.59 | 19.70 | 19.36 | 19.37 | 19.37 | 1,075,900 |
Dec 28, 2023 | 19.72 | 19.78 | 19.27 | 19.58 | 19.58 | 1,175,000 |
Dec 27, 2023 | 20.07 | 20.18 | 19.72 | 19.76 | 19.76 | 892,200 |
Dec 26, 2023 | 19.87 | 20.09 | 19.76 | 20.00 | 20.00 | 1,071,100 |
Dec 22, 2023 | 20.11 | 20.20 | 19.78 | 19.87 | 19.87 | 884,300 |
Dec 21, 2023 | 19.97 | 19.98 | 19.49 | 19.97 | 19.97 | 1,052,900 |
Dec 20, 2023 | 20.09 | 20.28 | 19.68 | 19.70 | 19.70 | 1,285,500 |
Dec 19, 2023 | 20.20 | 20.31 | 19.99 | 20.22 | 20.22 | 1,394,800 |
Dec 18, 2023 | 19.67 | 20.34 | 19.38 | 20.14 | 20.14 | 1,418,500 |
Dec 15, 2023 | 20.77 | 20.77 | 19.73 | 19.76 | 19.76 | 2,477,000 |
Dec 14, 2023 | 21.18 | 21.26 | 20.21 | 20.76 | 20.76 | 1,528,800 |
Dec 13, 2023 | 20.73 | 20.98 | 20.39 | 20.95 | 20.95 | 1,350,300 |
Dec 12, 2023 | 21.05 | 21.06 | 20.64 | 20.65 | 20.65 | 1,082,500 |
Dec 11, 2023 | 20.68 | 21.10 | 20.58 | 21.04 | 21.04 | 1,277,200 |
Dec 8, 2023 | 20.55 | 20.91 | 20.55 | 20.72 | 20.72 | 1,091,300 |
Dec 7, 2023 | 20.79 | 20.79 | 20.34 | 20.73 | 20.73 | 1,250,400 |
Dec 6, 2023 | 21.00 | 21.22 | 20.67 | 20.77 | 20.77 | 951,900 |
Dec 5, 2023 | 20.50 | 20.95 | 20.37 | 20.93 | 20.93 | 1,052,800 |
Dec 4, 2023 | 20.20 | 20.50 | 20.01 | 20.46 | 20.46 | 1,222,200 |
Dec 1, 2023 | 19.81 | 20.27 | 19.68 | 20.21 | 20.21 | 1,292,300 |
Nov 30, 2023 | 19.96 | 20.10 | 19.59 | 19.75 | 19.75 | 1,488,600 |
Nov 29, 2023 | 20.00 | 20.25 | 19.84 | 19.93 | 19.93 | 1,441,700 |
Nov 28, 2023 | 19.81 | 20.02 | 19.59 | 19.85 | 19.85 | 1,174,400 |
Nov 27, 2023 | 19.67 | 19.98 | 19.54 | 19.80 | 19.80 | 1,184,900 |
Nov 24, 2023 | 19.63 | 19.75 | 19.48 | 19.61 | 19.61 | 402,100 |
Nov 22, 2023 | 19.34 | 19.87 | 19.34 | 19.70 | 19.70 | 1,095,300 |
Nov 21, 2023 | 19.23 | 19.48 | 18.96 | 19.14 | 19.14 | 895,100 |
Nov 20, 2023 | 19.09 | 19.55 | 19.05 | 19.38 | 19.38 | 968,300 |
Nov 17, 2023 | 19.54 | 19.56 | 19.08 | 19.18 | 19.18 | 2,237,200 |
Nov 16, 2023 | 19.45 | 19.66 | 19.02 | 19.50 | 19.50 | 1,708,700 |
Nov 15, 2023 | 19.62 | 20.05 | 19.47 | 19.61 | 19.61 | 2,005,600 |
Nov 14, 2023 | 19.25 | 19.86 | 19.22 | 19.86 | 19.86 | 1,777,100 |
Nov 13, 2023 | 18.54 | 18.86 | 18.34 | 18.85 | 18.85 | 1,067,500 |
Nov 10, 2023 | 18.45 | 18.68 | 18.14 | 18.66 | 18.66 | 906,800 |
Nov 9, 2023 | 18.92 | 19.06 | 18.41 | 18.46 | 18.46 | 1,014,200 |
Nov 8, 2023 | 18.59 | 18.88 | 18.25 | 18.69 | 18.69 | 1,945,500 |
Nov 7, 2023 | 17.85 | 18.80 | 17.85 | 18.76 | 18.76 | 2,289,100 |
Nov 6, 2023 | 18.17 | 18.26 | 17.48 | 17.69 | 17.69 | 1,628,900 |
Nov 3, 2023 | 18.40 | 18.78 | 17.98 | 18.05 | 18.05 | 3,390,200 |
Nov 2, 2023 | 18.09 | 18.55 | 17.79 | 18.01 | 18.01 | 1,262,400 |
Nov 1, 2023 | 17.38 | 17.97 | 17.33 | 17.83 | 17.83 | 1,813,500 |
Oct 31, 2023 | 17.71 | 17.92 | 17.32 | 17.34 | 17.34 | 1,464,000 |
Oct 30, 2023 | 17.39 | 18.01 | 17.23 | 17.71 | 17.71 | 2,044,000 |
Oct 27, 2023 | 19.15 | 19.15 | 16.58 | 17.20 | 17.20 | 3,411,700 |
Oct 26, 2023 | 17.28 | 17.41 | 16.76 | 17.18 | 17.18 | 2,330,100 |
Oct 25, 2023 | 17.71 | 17.75 | 17.18 | 17.30 | 17.30 | 1,342,900 |
Oct 24, 2023 | 17.63 | 18.36 | 17.49 | 17.87 | 17.87 | 1,013,200 |
Oct 23, 2023 | 17.55 | 18.24 | 17.28 | 17.89 | 17.89 | 1,173,900 |
Oct 20, 2023 | 18.05 | 18.10 | 17.67 | 17.84 | 17.84 | 1,091,600 |
Oct 19, 2023 | 18.17 | 18.44 | 17.94 | 18.02 | 18.02 | 1,318,900 |
Oct 18, 2023 | 18.43 | 18.63 | 18.08 | 18.25 | 18.25 | 1,177,000 |
Oct 17, 2023 | 18.29 | 19.00 | 18.10 | 18.62 | 18.62 | 1,377,900 |
Oct 16, 2023 | 18.15 | 18.61 | 17.90 | 18.30 | 18.30 | 1,174,000 |
Oct 13, 2023 | 18.81 | 18.88 | 18.16 | 18.19 | 18.19 | 958,100 |
Oct 12, 2023 | 19.36 | 19.56 | 18.53 | 18.81 | 18.81 | 1,289,300 |
Oct 11, 2023 | 18.92 | 19.36 | 18.82 | 19.00 | 19.00 | 988,700 |
Oct 10, 2023 | 18.82 | 18.99 | 18.67 | 18.77 | 18.77 | 1,022,200 |
Oct 9, 2023 | 17.92 | 18.86 | 17.82 | 18.77 | 18.77 | 1,223,200 |
Oct 6, 2023 | 17.87 | 18.26 | 17.66 | 18.21 | 18.21 | 1,417,100 |
Oct 5, 2023 | 18.04 | 18.19 | 17.52 | 18.03 | 18.03 | 1,923,100 |
Oct 4, 2023 | 18.12 | 18.28 | 17.91 | 18.16 | 18.16 | 1,164,800 |
Oct 3, 2023 | 18.26 | 18.49 | 17.97 | 18.12 | 18.12 | 1,297,200 |
Oct 2, 2023 | 18.61 | 18.84 | 18.26 | 18.39 | 18.39 | 884,100 |
Sep 29, 2023 | 18.69 | 19.05 | 18.52 | 18.69 | 18.69 | 1,145,900 |
Sep 28, 2023 | 18.25 | 18.58 | 18.10 | 18.47 | 18.47 | 933,500 |
Sep 27, 2023 | 18.18 | 18.42 | 18.09 | 18.33 | 18.33 | 753,400 |
Sep 26, 2023 | 18.35 | 18.58 | 18.01 | 18.06 | 18.06 | 942,100 |
Sep 25, 2023 | 17.92 | 18.43 | 17.90 | 18.40 | 18.40 | 1,015,000 |
Sep 22, 2023 | 17.83 | 18.18 | 17.70 | 18.11 | 18.11 | 843,100 |
Sep 21, 2023 | 18.00 | 18.00 | 17.57 | 17.57 | 17.57 | 923,000 |
Sep 20, 2023 | 18.25 | 18.54 | 18.16 | 18.24 | 18.24 | 801,700 |
Sep 19, 2023 | 18.59 | 18.67 | 18.10 | 18.15 | 18.15 | 1,208,600 |
Sep 18, 2023 | 18.17 | 19.00 | 18.06 | 18.71 | 18.71 | 1,834,100 |
Sep 15, 2023 | 18.24 | 18.24 | 17.85 | 18.22 | 18.22 | 4,050,000 |
Sep 14, 2023 | 18.30 | 18.43 | 18.05 | 18.16 | 18.16 | 1,039,700 |
Sep 13, 2023 | 18.26 | 18.37 | 18.00 | 18.24 | 18.24 | 945,700 |
Sep 12, 2023 | 18.17 | 18.54 | 18.12 | 18.39 | 18.39 | 1,284,000 |
Sep 11, 2023 | 18.33 | 18.36 | 17.96 | 18.23 | 18.23 | 915,500 |
Sep 8, 2023 | 18.42 | 18.66 | 18.05 | 18.11 | 18.11 | 920,500 |
Sep 7, 2023 | 18.01 | 18.53 | 17.88 | 18.39 | 18.39 | 1,359,600 |
Sep 6, 2023 | 17.88 | 18.27 | 17.70 | 18.23 | 18.23 | 1,813,200 |
Sep 5, 2023 | 17.40 | 17.91 | 17.32 | 17.91 | 17.91 | 1,452,200 |
Sep 1, 2023 | 17.58 | 17.77 | 17.36 | 17.42 | 17.42 | 1,051,500 |
Aug 31, 2023 | 17.28 | 17.55 | 17.26 | 17.39 | 17.39 | 1,342,800 |
Aug 30, 2023 | 16.90 | 17.28 | 16.83 | 17.17 | 17.17 | 1,445,800 |
Aug 29, 2023 | 16.65 | 17.01 | 16.54 | 17.00 | 17.00 | 1,408,200 |
Aug 28, 2023 | 17.00 | 17.07 | 16.49 | 16.61 | 16.61 | 1,485,200 |
Aug 25, 2023 | 16.48 | 17.00 | 16.45 | 16.89 | 16.89 | 1,399,500 |
Aug 24, 2023 | 16.86 | 16.93 | 16.36 | 16.48 | 16.48 | 1,479,100 |
Aug 23, 2023 | 16.40 | 16.80 | 16.25 | 16.75 | 16.75 | 1,343,000 |
Aug 22, 2023 | 16.27 | 16.44 | 16.11 | 16.40 | 16.40 | 1,247,800 |
Aug 21, 2023 | 15.85 | 16.38 | 15.81 | 16.20 | 16.20 | 1,039,300 |
Aug 18, 2023 | 15.35 | 15.85 | 15.30 | 15.81 | 15.81 | 1,203,300 |
Aug 17, 2023 | 15.52 | 15.68 | 15.33 | 15.53 | 15.53 | 1,333,900 |
Aug 16, 2023 | 15.33 | 15.55 | 15.01 | 15.53 | 15.53 | 1,699,700 |
Aug 15, 2023 | 15.74 | 15.74 | 15.43 | 15.61 | 15.61 | 1,269,800 |
Aug 14, 2023 | 15.57 | 15.82 | 15.43 | 15.81 | 15.81 | 862,000 |
Aug 11, 2023 | 15.21 | 15.76 | 15.21 | 15.73 | 15.73 | 1,004,200 |
Aug 10, 2023 | 15.27 | 15.50 | 15.15 | 15.44 | 15.44 | 1,301,700 |
Aug 9, 2023 | 15.30 | 15.49 | 14.76 | 15.13 | 15.13 | 1,865,400 |
Aug 8, 2023 | 15.68 | 15.88 | 15.62 | 15.80 | 15.80 | 917,900 |
Aug 7, 2023 | 15.90 | 16.03 | 15.69 | 15.87 | 15.87 | 963,900 |
Aug 4, 2023 | 16.01 | 16.41 | 15.85 | 15.87 | 15.87 | 1,053,500 |
Aug 3, 2023 | 15.80 | 16.09 | 15.71 | 15.96 | 15.96 | 3,811,600 |
Aug 2, 2023 | 15.66 | 15.91 | 15.19 | 15.88 | 15.88 | 1,771,700 |
Aug 1, 2023 | 14.80 | 15.78 | 14.66 | 15.76 | 15.76 | 2,001,800 |
Jul 31, 2023 | 15.45 | 16.33 | 15.45 | 15.69 | 15.69 | 2,352,400 |
Jul 28, 2023 | 15.14 | 15.31 | 13.82 | 15.31 | 15.31 | 4,102,000 |
Jul 27, 2023 | 13.43 | 13.47 | 12.93 | 13.01 | 13.01 | 878,200 |
Jul 26, 2023 | 13.00 | 13.35 | 12.95 | 13.31 | 13.31 | 843,500 |
Jul 25, 2023 | 13.14 | 13.18 | 12.96 | 13.05 | 13.05 | 668,600 |
Jul 24, 2023 | 13.23 | 13.37 | 13.03 | 13.15 | 13.15 | 863,700 |
Jul 21, 2023 | 13.58 | 13.66 | 13.23 | 13.27 | 13.27 | 581,900 |
Jul 20, 2023 | 13.69 | 13.79 | 13.34 | 13.39 | 13.39 | 587,800 |
Jul 19, 2023 | 14.01 | 14.11 | 13.49 | 13.75 | 13.75 | 740,900 |
Jul 18, 2023 | 13.90 | 14.03 | 13.78 | 13.93 | 13.93 | 609,800 |
Jul 17, 2023 | 13.42 | 14.03 | 13.24 | 13.93 | 13.93 | 833,800 |
Jul 14, 2023 | 13.58 | 13.61 | 13.21 | 13.33 | 13.33 | 612,200 |
Jul 13, 2023 | 13.76 | 13.81 | 13.53 | 13.59 | 13.59 | 824,000 |
Jul 12, 2023 | 13.49 | 13.73 | 13.18 | 13.67 | 13.67 | 736,500 |
Jul 11, 2023 | 13.16 | 13.41 | 13.08 | 13.23 | 13.23 | 668,300 |
Jul 10, 2023 | 12.84 | 13.25 | 12.84 | 13.10 | 13.10 | 1,107,100 |
Jul 7, 2023 | 12.24 | 13.02 | 12.23 | 12.91 | 12.91 | 825,800 |
Jul 6, 2023 | 12.65 | 12.69 | 12.15 | 12.22 | 12.22 | 1,043,500 |
Jul 5, 2023 | 12.95 | 13.09 | 12.73 | 12.87 | 12.87 | 738,800 |
Jul 3, 2023 | 13.02 | 13.11 | 12.97 | 13.03 | 13.03 | 274,900 |
Jun 30, 2023 | 12.99 | 13.11 | 12.90 | 13.02 | 13.02 | 707,500 |
Jun 29, 2023 | 13.06 | 13.27 | 12.85 | 12.89 | 12.89 | 682,300 |
Jun 28, 2023 | 12.57 | 13.11 | 12.52 | 13.06 | 13.06 | 911,200 |
Jun 27, 2023 | 12.94 | 12.97 | 12.65 | 12.65 | 12.65 | 674,900 |
Jun 26, 2023 | 12.56 | 12.89 | 12.53 | 12.83 | 12.83 | 1,135,500 |
Jun 23, 2023 | 12.79 | 12.94 | 12.58 | 12.66 | 12.66 | 3,423,000 |
Jun 22, 2023 | 12.98 | 13.07 | 12.81 | 12.96 | 12.96 | 929,300 |
Jun 21, 2023 | 13.01 | 13.27 | 12.80 | 13.10 | 13.10 | 800,400 |
Jun 20, 2023 | 12.88 | 13.19 | 12.73 | 13.17 | 13.17 | 1,155,700 |
Jun 16, 2023 | 13.57 | 13.57 | 13.04 | 13.06 | 13.06 | 1,211,700 |
Jun 15, 2023 | 13.00 | 13.36 | 12.88 | 13.33 | 13.33 | 729,600 |
Jun 14, 2023 | 13.21 | 13.41 | 12.89 | 13.12 | 13.12 | 840,500 |
Jun 13, 2023 | 13.22 | 13.45 | 13.10 | 13.20 | 13.20 | 946,500 |
Jun 12, 2023 | 13.03 | 13.19 | 12.94 | 13.05 | 13.05 | 682,600 |
Jun 9, 2023 | 12.97 | 13.18 | 12.94 | 12.97 | 12.97 | 663,600 |
Jun 8, 2023 | 12.81 | 13.01 | 12.53 | 12.94 | 12.94 | 1,035,300 |
Jun 7, 2023 | 13.60 | 13.76 | 12.88 | 12.90 | 12.90 | 1,262,000 |
Jun 6, 2023 | 13.33 | 13.64 | 13.20 | 13.48 | 13.48 | 835,300 |
Jun 5, 2023 | 13.09 | 13.42 | 13.03 | 13.38 | 13.38 | 766,800 |
Jun 2, 2023 | 12.90 | 13.19 | 12.90 | 13.18 | 13.18 | 1,030,400 |
Jun 1, 2023 | 12.63 | 12.96 | 12.50 | 12.85 | 12.85 | 917,900 |
May 31, 2023 | 12.36 | 12.68 | 12.36 | 12.66 | 12.66 | 2,184,100 |
May 30, 2023 | 12.58 | 12.84 | 12.35 | 12.50 | 12.50 | 1,163,600 |
May 26, 2023 | 12.52 | 12.68 | 12.40 | 12.44 | 12.44 | 926,500 |
May 25, 2023 | 12.67 | 12.88 | 12.41 | 12.43 | 12.43 | 1,149,000 |
May 24, 2023 | 12.32 | 12.59 | 12.32 | 12.54 | 12.54 | 976,200 |
May 23, 2023 | 12.28 | 12.70 | 12.19 | 12.50 | 12.50 | 1,592,900 |
May 22, 2023 | 12.03 | 12.52 | 11.89 | 12.36 | 12.36 | 1,182,400 |
May 19, 2023 | 12.38 | 12.53 | 11.95 | 12.00 | 12.00 | 1,215,200 |
May 18, 2023 | 11.66 | 12.28 | 11.63 | 12.25 | 12.25 | 1,555,800 |
Related Tickers
UDMY Udemy, Inc.
9.94
+0.51%
CHGG Chegg, Inc.
4.3800
-4.78%
TWOU 2U, Inc.
0.3401
-0.58%
SKIL Skillsoft Corp.
9.79
+13.05%
EDU New Oriental Education & Technology Group Inc.
82.17
-1.87%
TAL TAL Education Group
12.93
-0.84%
LRN Stride, Inc.
70.21
-0.45%
APEI American Public Education, Inc.
18.39
+1.55%
GOTU Gaotu Techedu Inc.
8.35
+4.51%
LOPE Grand Canyon Education, Inc.
144.87
-0.09%