NasdaqGS - Delayed Quote USD

Perdoceo Education Corporation (PRDO)

23.50 -0.31 (-1.30%)
At close: May 17 at 4:00 PM EDT
23.50 0.00 (0.00%)
After hours: May 17 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 23.87 23.87 23.49 23.50 23.50 289,000
May 16, 2024 23.45 23.98 23.45 23.81 23.81 282,600
May 15, 2024 23.97 24.00 23.50 23.56 23.56 428,200
May 14, 2024 23.98 24.06 23.59 23.66 23.66 309,200
May 13, 2024 23.94 24.07 23.61 23.87 23.87 343,800
May 10, 2024 23.79 23.84 23.20 23.76 23.76 438,700
May 9, 2024 23.92 24.05 23.60 23.91 23.91 400,200
May 8, 2024 23.93 24.45 23.74 23.90 23.90 468,900
May 7, 2024 24.25 24.34 23.88 23.92 23.92 694,300
May 6, 2024 24.05 24.57 23.82 24.36 24.36 758,800
May 3, 2024 24.46 24.66 23.42 24.34 24.34 1,290,800
May 2, 2024 19.72 24.18 19.70 24.11 24.11 2,183,300
May 1, 2024 18.20 18.44 18.10 18.34 18.34 438,700
Apr 30, 2024 18.54 18.54 18.27 18.30 18.30 430,300
Apr 29, 2024 19.08 19.08 18.57 18.62 18.62 588,000
Apr 26, 2024 18.53 19.11 18.53 18.86 18.86 494,800
Apr 25, 2024 18.48 18.77 18.29 18.62 18.62 714,000
Apr 24, 2024 17.92 18.43 17.90 18.42 18.42 641,500
Apr 23, 2024 17.58 18.02 17.57 17.84 17.84 800,400
Apr 22, 2024 17.37 17.68 17.35 17.50 17.50 690,800
Apr 19, 2024 16.99 17.33 16.99 17.33 17.33 756,800
Apr 18, 2024 16.89 17.18 16.79 16.99 16.99 855,800
Apr 17, 2024 17.00 17.07 16.79 16.84 16.84 493,700
Apr 16, 2024 16.85 17.00 16.56 16.87 16.87 512,900
Apr 15, 2024 17.22 17.33 16.75 16.85 16.85 541,200
Apr 12, 2024 17.50 17.51 17.09 17.11 17.11 581,100
Apr 11, 2024 17.73 17.87 17.51 17.51 17.51 411,300
Apr 10, 2024 17.64 17.85 17.50 17.63 17.63 529,400
Apr 9, 2024 17.48 17.87 17.48 17.79 17.79 584,500
Apr 8, 2024 17.34 17.43 17.27 17.39 17.39 428,200
Apr 5, 2024 17.38 17.56 17.35 17.39 17.39 650,800
Apr 4, 2024 17.50 17.59 17.35 17.38 17.38 288,100
Apr 3, 2024 17.73 17.78 17.42 17.45 17.45 319,700
Apr 2, 2024 17.72 17.81 17.28 17.70 17.70 642,600
Apr 1, 2024 17.59 17.91 17.56 17.72 17.72 486,300
Mar 28, 2024 17.79 17.89 17.54 17.56 17.56 425,100
Mar 27, 2024 17.70 17.85 17.59 17.70 17.70 482,500
Mar 26, 2024 17.82 17.82 17.64 17.70 17.70 388,500
Mar 25, 2024 17.93 18.05 17.60 17.68 17.68 416,500
Mar 22, 2024 17.85 17.92 17.64 17.92 17.92 408,600
Mar 21, 2024 17.78 17.93 17.57 17.90 17.90 599,200
Mar 20, 2024 17.35 17.79 17.00 17.77 17.77 448,200
Mar 19, 2024 17.49 17.50 17.12 17.34 17.34 318,200
Mar 18, 2024 17.64 17.78 17.40 17.40 17.40 441,400
Mar 15, 2024 17.57 17.73 17.49 17.65 17.65 4,786,100
Mar 14, 2024 17.67 17.73 17.45 17.70 17.70 481,300
Mar 13, 2024 17.57 17.86 17.54 17.75 17.75 430,000
Mar 12, 2024 17.59 17.74 17.44 17.52 17.52 494,600
Mar 11, 2024 17.77 17.92 17.52 17.65 17.65 526,400
Mar 8, 2024 17.60 17.66 17.26 17.55 17.55 363,700
Mar 7, 2024 17.55 17.57 17.28 17.46 17.46 340,900
Mar 6, 2024 17.41 17.67 17.28 17.51 17.51 561,300
Mar 5, 2024 17.67 17.76 17.24 17.26 17.26 403,000
Mar 4, 2024 17.58 17.93 17.32 17.59 17.59 330,100
Mar 1, 2024 17.81 17.86 17.41 17.53 17.53 405,600
Feb 29, 2024 0.11 Dividend
Feb 29, 2024 17.63 17.91 17.57 17.81 17.81 467,900
Feb 28, 2024 17.42 17.78 17.34 17.61 17.50 490,200
Feb 27, 2024 17.81 17.81 17.06 17.38 17.27 532,500
Feb 26, 2024 17.39 18.10 17.34 17.78 17.67 766,100
Feb 23, 2024 17.04 17.45 16.84 17.43 17.32 433,800
Feb 22, 2024 17.03 17.45 16.12 17.04 16.93 833,500
Feb 21, 2024 17.23 17.43 16.89 16.98 16.87 413,300
Feb 20, 2024 17.58 17.58 17.09 17.16 17.05 466,200
Feb 16, 2024 17.68 17.85 17.52 17.52 17.41 386,100
Feb 15, 2024 17.81 17.91 17.49 17.69 17.58 442,700
Feb 14, 2024 17.89 17.95 17.66 17.83 17.72 288,300
Feb 13, 2024 18.04 18.21 17.67 17.77 17.66 407,200
Feb 12, 2024 18.07 18.35 18.06 18.21 18.10 406,500
Feb 9, 2024 17.69 18.09 17.52 18.07 17.96 316,200
Feb 8, 2024 17.45 17.74 17.45 17.72 17.61 296,200
Feb 7, 2024 17.29 17.70 17.14 17.45 17.34 411,200
Feb 6, 2024 17.71 17.83 17.33 17.36 17.25 430,100
Feb 5, 2024 17.98 18.01 17.48 17.80 17.69 364,000
Feb 2, 2024 18.13 18.51 17.96 18.01 17.90 557,000
Feb 1, 2024 18.12 18.51 18.12 18.43 18.31 408,200
Jan 31, 2024 18.01 18.25 17.95 18.10 17.99 454,300
Jan 30, 2024 18.01 18.04 17.48 17.99 17.88 492,800
Jan 29, 2024 18.50 18.57 17.95 18.17 18.06 357,400
Jan 26, 2024 18.50 18.68 18.34 18.57 18.45 327,500
Jan 25, 2024 18.50 18.81 18.32 18.54 18.42 369,600
Jan 24, 2024 18.50 18.55 18.34 18.53 18.41 316,300
Jan 23, 2024 18.37 18.52 18.14 18.35 18.24 356,300
Jan 22, 2024 17.67 18.28 17.57 18.23 18.12 495,900
Jan 19, 2024 17.65 17.65 17.29 17.56 17.45 253,000
Jan 18, 2024 17.63 17.67 17.34 17.53 17.42 332,200
Jan 17, 2024 17.47 17.75 17.46 17.53 17.42 273,700
Jan 16, 2024 17.31 17.75 17.31 17.61 17.50 419,800
Jan 12, 2024 17.15 17.35 17.10 17.31 17.20 224,500
Jan 11, 2024 16.98 17.17 16.76 17.15 17.04 278,000
Jan 10, 2024 16.86 17.12 16.81 16.99 16.88 269,200
Jan 9, 2024 17.16 17.30 16.79 16.96 16.85 248,100
Jan 8, 2024 17.25 17.30 16.96 17.26 17.15 282,200
Jan 5, 2024 17.68 17.81 17.17 17.19 17.08 365,000
Jan 4, 2024 17.76 18.04 17.51 17.80 17.69 339,500
Jan 3, 2024 17.93 18.16 17.61 17.63 17.52 419,800
Jan 2, 2024 17.56 18.15 17.52 17.93 17.82 692,100
Dec 29, 2023 17.65 17.71 17.45 17.56 17.45 425,500
Dec 28, 2023 17.97 18.08 17.69 17.72 17.61 330,300
Dec 27, 2023 17.80 18.10 17.79 17.95 17.84 224,900
Dec 26, 2023 17.69 17.84 17.48 17.80 17.69 194,700
Dec 22, 2023 17.67 17.78 17.48 17.68 17.57 226,100
Dec 21, 2023 17.51 17.68 17.48 17.67 17.56 299,800
Dec 20, 2023 17.37 17.83 17.19 17.45 17.34 364,000
Dec 19, 2023 16.96 17.40 16.93 17.25 17.14 476,400
Dec 18, 2023 17.07 17.20 16.89 16.93 16.82 403,000
Dec 15, 2023 17.24 17.24 16.70 16.92 16.81 2,025,700
Dec 14, 2023 17.70 17.72 16.61 17.11 17.00 945,900
Dec 13, 2023 18.03 18.03 17.46 17.74 17.63 929,600
Dec 12, 2023 18.01 18.18 17.86 18.09 17.98 429,200
Dec 11, 2023 18.43 18.45 17.83 18.01 17.90 374,600
Dec 8, 2023 18.43 18.63 18.25 18.39 18.28 427,900
Dec 7, 2023 18.06 18.46 17.95 18.45 18.33 512,900
Dec 6, 2023 17.93 18.18 17.88 17.99 17.88 565,200
Dec 5, 2023 17.68 17.99 17.52 17.82 17.71 328,300
Dec 4, 2023 17.45 17.88 17.45 17.68 17.57 657,000
Dec 1, 2023 17.38 17.61 17.10 17.49 17.38 487,500
Nov 30, 2023 0.11 Dividend
Nov 30, 2023 17.44 17.57 17.30 17.42 17.31 394,200
Nov 29, 2023 17.42 17.70 17.37 17.44 17.22 595,800
Nov 28, 2023 17.41 17.53 17.32 17.39 17.17 403,800
Nov 27, 2023 17.50 17.64 17.36 17.45 17.23 444,500
Nov 24, 2023 17.43 17.77 17.42 17.53 17.31 178,300
Nov 22, 2023 16.90 17.48 16.90 17.36 17.14 367,000
Nov 21, 2023 16.95 17.04 16.72 16.84 16.63 477,400
Nov 20, 2023 17.53 17.62 16.83 16.94 16.73 747,300
Nov 17, 2023 18.10 18.39 17.97 18.09 17.86 902,100
Nov 16, 2023 17.72 18.07 17.41 18.07 17.84 505,500
Nov 15, 2023 17.59 17.88 17.52 17.70 17.48 510,300
Nov 14, 2023 17.33 17.66 17.27 17.66 17.44 355,700
Nov 13, 2023 17.15 17.36 16.99 17.11 16.90 290,300
Nov 10, 2023 17.17 17.31 17.07 17.21 16.99 452,000
Nov 9, 2023 17.07 17.31 16.92 17.14 16.93 261,600
Nov 8, 2023 17.07 17.07 16.72 17.06 16.85 297,300
Nov 7, 2023 17.16 17.16 16.82 16.85 16.64 380,400
Nov 6, 2023 17.62 17.64 16.99 17.23 17.01 517,500
Nov 3, 2023 18.24 19.62 16.57 17.51 17.29 1,198,600
Nov 2, 2023 18.23 18.56 18.11 18.53 18.30 395,500
Nov 1, 2023 18.09 18.29 18.06 18.16 17.93 338,000
Oct 31, 2023 18.09 18.18 17.91 18.09 17.86 485,000
Oct 30, 2023 18.08 18.36 17.94 18.08 17.85 326,300
Oct 27, 2023 17.83 18.03 17.75 17.91 17.69 448,400
Oct 26, 2023 18.04 18.07 17.60 17.72 17.50 285,100
Oct 25, 2023 17.76 18.14 17.76 17.95 17.73 297,300
Oct 24, 2023 17.55 17.94 17.55 17.78 17.56 316,600
Oct 23, 2023 17.81 17.93 17.45 17.50 17.28 489,000
Oct 20, 2023 17.83 18.05 17.53 17.86 17.64 586,000
Oct 19, 2023 18.33 18.33 17.65 17.76 17.54 479,400
Oct 18, 2023 17.84 18.58 17.84 18.30 18.07 437,400
Oct 17, 2023 17.80 18.07 17.80 17.88 17.66 340,000
Oct 16, 2023 17.60 17.82 17.59 17.77 17.55 336,100
Oct 13, 2023 17.60 17.65 17.38 17.46 17.24 462,500
Oct 12, 2023 17.91 17.98 17.44 17.63 17.41 305,500
Oct 11, 2023 17.75 18.04 17.74 17.90 17.68 279,800
Oct 10, 2023 17.59 17.93 17.55 17.70 17.48 437,400
Oct 9, 2023 17.30 17.70 17.30 17.60 17.38 345,100
Oct 6, 2023 17.41 17.52 17.30 17.37 17.15 408,000
Oct 5, 2023 17.35 17.75 17.35 17.43 17.21 355,900
Oct 4, 2023 17.41 17.60 17.23 17.35 17.13 571,900
Oct 3, 2023 17.36 17.53 17.26 17.42 17.20 463,700
Oct 2, 2023 17.11 17.50 17.08 17.41 17.19 618,400
Sep 29, 2023 17.43 17.49 17.08 17.10 16.89 1,118,100
Sep 28, 2023 17.68 17.75 17.34 17.41 17.19 727,300
Sep 27, 2023 17.44 17.75 17.40 17.64 17.42 454,000
Sep 26, 2023 17.32 17.45 17.21 17.27 17.05 412,600
Sep 25, 2023 16.92 17.40 16.92 17.36 17.14 372,000
Sep 22, 2023 16.72 17.12 16.68 16.91 16.70 320,800
Sep 21, 2023 16.45 16.72 16.38 16.68 16.47 343,800
Sep 20, 2023 16.50 16.70 16.50 16.52 16.31 216,300
Sep 19, 2023 16.34 16.55 16.26 16.45 16.24 396,700
Sep 18, 2023 16.47 16.61 16.26 16.35 16.15 337,800
Sep 15, 2023 16.58 16.76 16.30 16.43 16.22 1,801,600
Sep 14, 2023 16.98 17.12 16.60 16.62 16.41 371,100
Sep 13, 2023 16.73 16.93 16.53 16.80 16.59 403,000
Sep 12, 2023 16.69 17.02 16.63 16.65 16.44 276,600
Sep 11, 2023 16.28 16.84 16.26 16.71 16.50 417,400
Sep 8, 2023 16.08 16.34 16.01 16.26 16.06 425,100
Sep 7, 2023 16.22 16.24 15.94 16.00 15.80 537,700
Sep 6, 2023 16.43 16.56 16.12 16.25 16.05 398,900
Sep 5, 2023 17.31 17.31 16.05 16.36 16.16 785,400
Sep 1, 2023 16.67 17.49 16.57 17.39 17.17 593,900
Aug 31, 2023 0.11 Dividend
Aug 31, 2023 16.32 16.64 16.24 16.57 16.36 304,500
Aug 30, 2023 16.36 16.48 16.29 16.36 16.05 211,000
Aug 29, 2023 16.39 16.57 16.33 16.38 16.07 276,900
Aug 28, 2023 16.39 16.54 16.34 16.39 16.08 969,400
Aug 25, 2023 16.03 16.49 16.03 16.34 16.03 320,500
Aug 24, 2023 16.11 16.27 16.01 16.02 15.71 343,200
Aug 23, 2023 16.10 16.24 15.95 16.11 15.80 282,900
Aug 22, 2023 16.15 16.19 16.00 16.10 15.79 239,500
Aug 21, 2023 16.01 16.21 15.79 16.13 15.82 412,100
Aug 18, 2023 16.00 16.28 15.88 16.01 15.70 620,300
Aug 17, 2023 16.11 16.25 16.01 16.10 15.79 319,500
Aug 16, 2023 16.36 16.75 15.98 16.01 15.70 331,800
Aug 15, 2023 16.50 16.87 16.27 16.39 16.08 333,800
Aug 14, 2023 16.68 16.88 16.50 16.56 16.24 395,100
Aug 11, 2023 16.45 17.06 16.45 16.68 16.36 367,900
Aug 10, 2023 16.76 16.94 16.59 16.63 16.31 447,800
Aug 9, 2023 16.70 16.71 16.31 16.66 16.34 384,400
Aug 8, 2023 16.93 17.05 16.50 16.73 16.41 518,600
Aug 7, 2023 16.02 17.02 16.02 16.99 16.66 618,000
Aug 4, 2023 15.75 16.60 15.71 15.93 15.62 725,400
Aug 3, 2023 13.75 14.06 13.75 13.94 13.67 274,400
Aug 2, 2023 13.69 14.05 13.69 13.86 13.59 295,300
Aug 1, 2023 13.35 13.75 13.31 13.74 13.48 247,200
Jul 31, 2023 13.11 13.40 13.11 13.35 13.09 200,600
Jul 28, 2023 12.96 13.14 12.96 13.11 12.86 202,800
Jul 27, 2023 13.06 13.14 12.92 12.93 12.68 219,200
Jul 26, 2023 13.03 13.17 13.00 13.03 12.78 249,800
Jul 25, 2023 13.05 13.13 13.01 13.05 12.80 168,600
Jul 24, 2023 13.05 13.17 12.95 13.14 12.89 149,300
Jul 21, 2023 13.03 13.14 12.95 13.02 12.77 247,800
Jul 20, 2023 13.18 13.21 12.90 12.95 12.70 350,200
Jul 19, 2023 12.96 13.14 12.93 13.11 12.86 180,800
Jul 18, 2023 12.75 12.99 12.75 12.96 12.71 202,700
Jul 17, 2023 12.64 12.84 12.57 12.75 12.51 211,900
Jul 14, 2023 12.54 12.70 12.30 12.70 12.46 278,600
Jul 13, 2023 12.60 12.64 12.49 12.56 12.32 195,700
Jul 12, 2023 12.77 12.78 12.56 12.65 12.41 255,900
Jul 11, 2023 12.50 12.65 12.45 12.64 12.40 193,300
Jul 10, 2023 12.39 12.65 12.39 12.50 12.26 320,100
Jul 7, 2023 12.24 12.68 12.24 12.42 12.18 329,700
Jul 6, 2023 12.36 12.48 12.01 12.18 11.95 300,200
Jul 5, 2023 12.10 12.55 11.88 12.49 12.25 926,200
Jul 3, 2023 12.27 12.40 12.05 12.10 11.87 302,600
Jun 30, 2023 12.33 12.39 12.19 12.27 12.03 395,700
Jun 29, 2023 12.13 12.27 12.09 12.27 12.03 231,300
Jun 28, 2023 12.15 12.15 11.94 12.09 11.86 271,900
Jun 27, 2023 12.13 12.26 12.03 12.15 11.92 206,500
Jun 26, 2023 12.10 12.45 12.09 12.12 11.89 274,500
Jun 23, 2023 12.25 12.51 12.11 12.18 11.95 479,800
Jun 22, 2023 12.53 12.53 11.85 12.36 12.12 499,500
Jun 21, 2023 12.45 12.61 12.35 12.53 12.29 283,400
Jun 20, 2023 12.52 12.67 12.31 12.49 12.25 315,800
Jun 16, 2023 12.75 12.75 12.45 12.55 12.31 1,262,600
Jun 15, 2023 12.37 12.76 12.12 12.67 12.43 522,000
Jun 14, 2023 12.56 12.63 12.25 12.40 12.16 449,100
Jun 13, 2023 12.42 12.67 12.36 12.59 12.35 238,000
Jun 12, 2023 12.40 12.45 12.25 12.42 12.18 228,000
Jun 9, 2023 12.61 12.66 12.32 12.38 12.14 280,900
Jun 8, 2023 12.64 12.64 12.39 12.56 12.32 221,500
Jun 7, 2023 12.36 12.73 12.25 12.69 12.45 315,500
Jun 6, 2023 12.00 12.41 11.86 12.35 12.11 291,100
Jun 5, 2023 12.35 12.35 11.88 12.04 11.81 294,700
Jun 2, 2023 12.07 12.48 11.99 12.46 12.22 279,600
Jun 1, 2023 11.78 11.99 11.62 11.95 11.72 505,500
May 31, 2023 11.87 11.94 11.64 11.79 11.56 411,600
May 30, 2023 11.90 11.95 11.64 11.87 11.64 441,500
May 26, 2023 11.98 12.04 11.87 11.93 11.70 230,300
May 25, 2023 12.16 12.28 11.91 12.01 11.78 228,000
May 24, 2023 12.26 12.37 12.18 12.21 11.98 191,700
May 23, 2023 12.26 12.40 12.15 12.29 12.05 254,400
May 22, 2023 12.43 12.45 12.12 12.30 12.06 351,400
May 19, 2023 12.38 12.55 12.31 12.39 12.15 335,700
May 18, 2023 12.13 12.38 12.05 12.25 12.02 284,500

Related Tickers

LINC Lincoln Educational Services Corporation
11.77
-1.01%
 
LAUR Laureate Education, Inc.
16.34
+0.99%
 
LRN Stride, Inc.
70.21
-0.45%
 
LOPE Grand Canyon Education, Inc.
144.87
-0.09%
 
AFYA Afya Limited
19.39
+1.31%
 
UTI Universal Technical Institute, Inc.
14.98
-1.83%
 
QSG QuantaSing Group Limited
2.6700
-6.32%
 
ATGE Adtalem Global Education Inc.
65.27
-1.03%
 
CLEDUCATE.BO CL Educate Limited
77.94
+2.22%
 
VERANDA.BO Veranda Learning Solutions Limited
170.35
+0.35%