NasdaqGS - Delayed Quote • USD
Vitru Limited (VTRU)
At close: May 17 at 4:00 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 | 9.83 | 10.02 | 9.51 | 9.76 | 9.76 | 8,600 |
May 16, 2024 | 11.54 | 11.54 | 9.50 | 9.50 | 9.50 | 23,400 |
May 15, 2024 | 10.76 | 11.09 | 10.20 | 10.38 | 10.38 | 682,100 |
May 14, 2024 | 11.00 | 11.58 | 10.90 | 10.98 | 10.98 | 14,000 |
May 13, 2024 | 11.60 | 11.60 | 11.15 | 11.15 | 11.15 | 26,000 |
May 10, 2024 | 11.99 | 11.99 | 11.69 | 11.69 | 11.69 | 70,200 |
May 9, 2024 | 12.15 | 12.20 | 11.77 | 11.79 | 11.79 | 26,400 |
May 8, 2024 | 11.71 | 12.20 | 11.71 | 12.04 | 12.04 | 18,700 |
May 7, 2024 | 11.93 | 12.20 | 11.90 | 12.06 | 12.06 | 13,700 |
May 6, 2024 | 12.02 | 12.26 | 11.93 | 11.93 | 11.93 | 26,100 |
May 3, 2024 | 12.40 | 12.57 | 12.08 | 12.08 | 12.08 | 9,300 |
May 2, 2024 | 12.25 | 12.81 | 12.15 | 12.33 | 12.33 | 20,300 |
May 1, 2024 | 12.25 | 12.54 | 12.21 | 12.54 | 12.54 | 20,400 |
Apr 30, 2024 | 12.60 | 12.61 | 12.30 | 12.30 | 12.30 | 29,200 |
Apr 29, 2024 | 12.32 | 13.01 | 12.32 | 12.75 | 12.75 | 21,200 |
Apr 26, 2024 | 13.20 | 13.67 | 13.00 | 13.00 | 13.00 | 556,700 |
Apr 25, 2024 | 13.07 | 13.78 | 12.80 | 13.78 | 13.78 | 7,300 |
Apr 24, 2024 | 12.90 | 13.51 | 12.90 | 13.13 | 13.13 | 4,600 |
Apr 23, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 400 |
Apr 22, 2024 | 12.50 | 12.92 | 12.50 | 12.71 | 12.71 | 2,400 |
Apr 19, 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 12.56 | 3,200 |
Apr 18, 2024 | 12.33 | 12.55 | 12.25 | 12.33 | 12.33 | 1,600 |
Apr 17, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 800 |
Apr 16, 2024 | 13.55 | 13.75 | 12.38 | 12.85 | 12.85 | 9,600 |
Apr 15, 2024 | 13.74 | 13.74 | 13.56 | 13.56 | 13.56 | 3,200 |
Apr 12, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 700 |
Apr 10, 2024 | 14.13 | 14.20 | 14.01 | 14.01 | 14.01 | 4,200 |
Apr 9, 2024 | 14.59 | 14.70 | 14.24 | 14.61 | 14.61 | 7,300 |
Apr 8, 2024 | 14.63 | 15.00 | 14.55 | 14.56 | 14.56 | 4,900 |
Apr 5, 2024 | 14.06 | 15.46 | 14.06 | 15.46 | 15.46 | 1,500 |
Apr 4, 2024 | 15.40 | 15.64 | 14.10 | 15.51 | 15.51 | 3,400 |
Apr 3, 2024 | 15.10 | 15.65 | 15.10 | 15.65 | 15.65 | 3,500 |
Apr 2, 2024 | 15.00 | 15.55 | 14.90 | 15.36 | 15.36 | 1,700 |
Apr 1, 2024 | 14.43 | 15.55 | 14.43 | 15.00 | 15.00 | 1,700 |
Mar 28, 2024 | 15.03 | 16.00 | 15.03 | 15.05 | 15.05 | 5,400 |
Mar 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 26, 2024 | 14.24 | 14.70 | 14.24 | 14.30 | 14.30 | 8,900 |
Mar 25, 2024 | 14.03 | 14.62 | 13.93 | 14.62 | 14.62 | 4,700 |
Mar 22, 2024 | 15.00 | 15.00 | 14.29 | 14.29 | 14.29 | 1,300 |
Mar 21, 2024 | 15.51 | 15.51 | 15.10 | 15.50 | 15.50 | 8,600 |
Mar 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 400 |
Mar 19, 2024 | 14.90 | 15.10 | 14.90 | 14.99 | 14.99 | 1,100 |
Mar 18, 2024 | 14.01 | 15.00 | 14.01 | 14.75 | 14.75 | 4,900 |
Mar 15, 2024 | 14.12 | 15.47 | 14.12 | 15.47 | 15.47 | 8,000 |
Mar 14, 2024 | 13.82 | 14.20 | 13.82 | 14.13 | 14.13 | 1,300 |
Mar 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
Mar 12, 2024 | 14.40 | 14.97 | 14.36 | 14.36 | 14.36 | 3,500 |
Mar 11, 2024 | 14.11 | 14.27 | 13.64 | 14.25 | 14.25 | 2,200 |
Mar 8, 2024 | 14.11 | 14.98 | 14.11 | 14.70 | 14.70 | 3,000 |
Mar 7, 2024 | 14.61 | 15.00 | 14.50 | 14.51 | 14.51 | 13,100 |
Mar 6, 2024 | 13.70 | 15.70 | 13.70 | 14.36 | 14.36 | 24,900 |
Mar 5, 2024 | 13.59 | 14.86 | 13.59 | 14.86 | 14.86 | 1,700 |
Mar 4, 2024 | 13.25 | 14.36 | 12.90 | 13.56 | 13.56 | 12,500 |
Mar 1, 2024 | 13.00 | 13.57 | 13.00 | 13.57 | 13.57 | 3,200 |
Feb 29, 2024 | 12.31 | 13.78 | 12.31 | 12.64 | 12.64 | 4,500 |
Feb 28, 2024 | 13.50 | 13.95 | 13.50 | 13.56 | 13.56 | 3,800 |
Feb 27, 2024 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 7,200 |
Feb 26, 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 13.51 | 3,700 |
Feb 23, 2024 | 13.55 | 13.74 | 13.30 | 13.43 | 13.43 | 5,000 |
Feb 22, 2024 | 13.12 | 14.07 | 13.00 | 14.07 | 14.07 | 13,300 |
Feb 21, 2024 | 13.10 | 14.39 | 12.99 | 13.11 | 13.11 | 10,100 |
Feb 20, 2024 | 13.00 | 13.28 | 12.44 | 12.44 | 12.44 | 8,900 |
Feb 16, 2024 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2,500 |
Feb 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 500 |
Feb 14, 2024 | 13.70 | 13.98 | 13.45 | 13.68 | 13.68 | 19,300 |
Feb 13, 2024 | 13.70 | 14.74 | 13.70 | 13.70 | 13.70 | 2,200 |
Feb 12, 2024 | 13.65 | 14.26 | 13.65 | 14.26 | 14.26 | 2,100 |
Feb 9, 2024 | 15.23 | 15.23 | 14.10 | 14.10 | 14.10 | 3,900 |
Feb 8, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 400 |
Feb 7, 2024 | 14.30 | 14.50 | 13.74 | 13.74 | 13.74 | 1,800 |
Feb 6, 2024 | 13.96 | 14.70 | 13.65 | 14.70 | 14.70 | 11,600 |
Feb 5, 2024 | 14.68 | 14.91 | 14.11 | 14.11 | 14.11 | 9,300 |
Feb 2, 2024 | 14.62 | 14.62 | 14.21 | 14.21 | 14.21 | 1,100 |
Feb 1, 2024 | 13.96 | 14.35 | 13.95 | 14.35 | 14.35 | 1,200 |
Jan 31, 2024 | 14.08 | 15.13 | 14.08 | 14.10 | 14.10 | 2,200 |
Jan 30, 2024 | 14.42 | 14.63 | 14.24 | 14.35 | 14.35 | 6,500 |
Jan 29, 2024 | 14.44 | 14.88 | 14.15 | 14.15 | 14.15 | 4,400 |
Jan 26, 2024 | 14.57 | 15.84 | 14.34 | 14.34 | 14.34 | 8,100 |
Jan 25, 2024 | 14.41 | 14.84 | 14.32 | 14.32 | 14.32 | 2,200 |
Jan 24, 2024 | 14.14 | 14.80 | 14.14 | 14.41 | 14.41 | 4,100 |
Jan 23, 2024 | 14.66 | 15.00 | 14.23 | 14.65 | 14.65 | 5,000 |
Jan 22, 2024 | 15.00 | 15.46 | 14.53 | 14.53 | 14.53 | 14,000 |
Jan 19, 2024 | 15.00 | 15.43 | 14.54 | 14.77 | 14.77 | 10,200 |
Jan 18, 2024 | 14.90 | 15.30 | 14.16 | 15.03 | 15.03 | 4,800 |
Jan 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 700 |
Jan 16, 2024 | 14.38 | 15.50 | 14.28 | 15.00 | 15.00 | 63,100 |
Jan 12, 2024 | 14.75 | 15.17 | 14.10 | 14.82 | 14.82 | 3,000 |
Jan 11, 2024 | 13.94 | 15.22 | 13.94 | 14.35 | 14.35 | 48,600 |
Jan 10, 2024 | 15.11 | 15.14 | 14.03 | 14.36 | 14.36 | 5,600 |
Jan 9, 2024 | 14.00 | 15.77 | 14.00 | 14.88 | 14.88 | 51,700 |
Jan 8, 2024 | 14.82 | 15.27 | 13.77 | 14.26 | 14.26 | 17,600 |
Jan 5, 2024 | 14.85 | 15.45 | 14.70 | 14.77 | 14.77 | 51,900 |
Jan 4, 2024 | 14.90 | 15.74 | 14.47 | 14.70 | 14.70 | 37,200 |
Jan 3, 2024 | 14.70 | 16.07 | 13.75 | 14.72 | 14.72 | 120,500 |
Jan 2, 2024 | 15.57 | 16.48 | 14.46 | 14.79 | 14.79 | 18,500 |
Dec 29, 2023 | 15.25 | 16.13 | 15.25 | 15.76 | 15.76 | 4,100 |
Dec 28, 2023 | 16.03 | 16.47 | 15.53 | 15.99 | 15.99 | 18,300 |
Dec 27, 2023 | 15.70 | 16.19 | 15.09 | 15.98 | 15.98 | 9,900 |
Dec 26, 2023 | 14.85 | 15.36 | 14.85 | 15.24 | 15.24 | 26,100 |
Dec 22, 2023 | 14.86 | 15.16 | 13.98 | 14.70 | 14.70 | 97,100 |
Dec 21, 2023 | 13.49 | 14.17 | 12.76 | 13.86 | 13.86 | 126,400 |
Dec 20, 2023 | 13.31 | 13.31 | 12.80 | 13.05 | 13.05 | 5,700 |
Dec 19, 2023 | 13.55 | 13.81 | 13.15 | 13.44 | 13.44 | 13,500 |
Dec 18, 2023 | 13.41 | 14.08 | 13.21 | 13.41 | 13.41 | 44,600 |
Dec 15, 2023 | 13.28 | 13.28 | 13.01 | 13.18 | 13.18 | 2,400 |
Dec 14, 2023 | 13.81 | 14.02 | 13.17 | 13.20 | 13.20 | 6,700 |
Dec 13, 2023 | 12.91 | 14.04 | 12.91 | 13.97 | 13.97 | 6,200 |
Dec 12, 2023 | 13.20 | 13.55 | 13.17 | 13.55 | 13.55 | 4,000 |
Dec 11, 2023 | 13.18 | 13.38 | 13.13 | 13.16 | 13.16 | 23,800 |
Dec 8, 2023 | 12.96 | 13.37 | 12.70 | 13.18 | 13.18 | 16,100 |
Dec 7, 2023 | 12.53 | 12.79 | 12.53 | 12.79 | 12.79 | 44,700 |
Dec 6, 2023 | 12.82 | 12.82 | 12.16 | 12.79 | 12.79 | 4,500 |
Dec 5, 2023 | 12.17 | 12.76 | 12.17 | 12.58 | 12.58 | 3,600 |
Dec 4, 2023 | 12.56 | 12.56 | 12.15 | 12.37 | 12.37 | 5,100 |
Dec 1, 2023 | 12.50 | 13.05 | 12.50 | 12.76 | 12.76 | 2,400 |
Nov 30, 2023 | 12.69 | 13.02 | 12.69 | 12.88 | 12.88 | 9,000 |
Nov 29, 2023 | 12.29 | 12.97 | 12.29 | 12.68 | 12.68 | 8,400 |
Nov 28, 2023 | 12.69 | 13.01 | 11.98 | 12.69 | 12.69 | 46,600 |
Nov 27, 2023 | 11.73 | 12.97 | 11.69 | 12.61 | 12.61 | 101,300 |
Nov 24, 2023 | 11.82 | 11.91 | 11.82 | 11.91 | 11.91 | 1,700 |
Nov 22, 2023 | 12.26 | 12.52 | 11.82 | 11.82 | 11.82 | 7,900 |
Nov 21, 2023 | 12.20 | 13.49 | 12.20 | 12.50 | 12.50 | 37,000 |
Nov 20, 2023 | 11.90 | 12.51 | 11.28 | 12.51 | 12.51 | 65,300 |
Nov 17, 2023 | 11.50 | 12.00 | 11.35 | 11.74 | 11.74 | 22,500 |
Nov 16, 2023 | 11.50 | 11.82 | 11.50 | 11.82 | 11.82 | 8,300 |
Nov 15, 2023 | 10.52 | 12.10 | 10.52 | 11.74 | 11.74 | 99,100 |
Nov 14, 2023 | 11.69 | 12.32 | 11.01 | 11.05 | 11.05 | 95,300 |
Nov 13, 2023 | 11.04 | 11.69 | 9.80 | 10.86 | 10.86 | 29,600 |
Nov 10, 2023 | 11.75 | 12.09 | 11.30 | 11.87 | 11.87 | 29,200 |
Nov 9, 2023 | 12.77 | 13.33 | 11.58 | 11.58 | 11.58 | 23,600 |
Nov 8, 2023 | 13.56 | 14.00 | 12.80 | 12.81 | 12.81 | 29,900 |
Nov 7, 2023 | 13.58 | 14.07 | 12.95 | 13.94 | 13.94 | 27,700 |
Nov 6, 2023 | 13.74 | 14.73 | 13.31 | 13.51 | 13.51 | 23,000 |
Nov 3, 2023 | 13.94 | 13.94 | 12.90 | 13.30 | 13.30 | 32,000 |
Nov 2, 2023 | 13.21 | 13.69 | 12.73 | 13.35 | 13.35 | 15,000 |
Nov 1, 2023 | 13.28 | 13.63 | 13.04 | 13.05 | 13.05 | 3,000 |
Oct 31, 2023 | 13.92 | 14.01 | 12.71 | 13.65 | 13.65 | 53,100 |
Oct 30, 2023 | 13.21 | 14.89 | 13.21 | 13.83 | 13.83 | 34,300 |
Oct 27, 2023 | 12.55 | 13.39 | 12.55 | 12.64 | 12.64 | 11,400 |
Oct 26, 2023 | 13.45 | 13.45 | 12.57 | 12.70 | 12.70 | 11,700 |
Oct 25, 2023 | 13.17 | 13.82 | 13.04 | 13.82 | 13.82 | 4,100 |
Oct 24, 2023 | 13.75 | 13.88 | 13.19 | 13.19 | 13.19 | 1,334,800 |
Oct 23, 2023 | 14.37 | 14.37 | 13.81 | 14.03 | 14.03 | 3,300 |
Oct 20, 2023 | 15.09 | 15.77 | 13.88 | 14.15 | 14.15 | 10,200 |
Oct 19, 2023 | 15.14 | 15.14 | 14.46 | 15.12 | 15.12 | 2,300 |
Oct 18, 2023 | 15.47 | 15.62 | 15.34 | 15.51 | 15.51 | 2,400 |
Oct 17, 2023 | 16.55 | 16.55 | 15.55 | 15.99 | 15.99 | 4,100 |
Oct 16, 2023 | 15.21 | 16.26 | 15.21 | 15.50 | 15.50 | 5,500 |
Oct 13, 2023 | 15.51 | 15.51 | 15.02 | 15.03 | 15.03 | 2,000 |
Oct 12, 2023 | 15.72 | 15.74 | 15.54 | 15.74 | 15.74 | 6,600 |
Oct 11, 2023 | 16.30 | 16.55 | 15.55 | 15.95 | 15.95 | 3,500 |
Oct 10, 2023 | 16.21 | 16.43 | 15.98 | 16.03 | 16.03 | 7,700 |
Oct 9, 2023 | 16.00 | 16.03 | 15.67 | 15.67 | 15.67 | 5,200 |
Oct 6, 2023 | 16.55 | 16.60 | 15.85 | 16.05 | 16.05 | 28,000 |
Oct 5, 2023 | 17.00 | 17.40 | 16.00 | 16.80 | 16.80 | 14,400 |
Oct 4, 2023 | 17.03 | 17.08 | 16.67 | 16.67 | 16.67 | 3,500 |
Oct 3, 2023 | 17.05 | 17.10 | 16.42 | 16.91 | 16.91 | 2,900 |
Oct 2, 2023 | 17.62 | 17.62 | 16.92 | 17.25 | 17.25 | 33,100 |
Sep 29, 2023 | 16.30 | 17.59 | 16.30 | 17.59 | 17.59 | 30,100 |
Sep 28, 2023 | 15.70 | 16.30 | 15.70 | 16.03 | 16.03 | 11,800 |
Sep 27, 2023 | 16.49 | 16.49 | 15.90 | 16.09 | 16.09 | 1,800 |
Sep 26, 2023 | 16.39 | 16.41 | 15.99 | 16.01 | 16.01 | 78,100 |
Sep 25, 2023 | 15.89 | 16.44 | 15.89 | 16.29 | 16.29 | 36,200 |
Sep 22, 2023 | 15.64 | 16.25 | 15.64 | 16.02 | 16.02 | 29,700 |
Sep 21, 2023 | 15.75 | 15.75 | 15.61 | 15.64 | 15.64 | 7,900 |
Sep 20, 2023 | 15.94 | 15.95 | 15.73 | 15.86 | 15.86 | 96,200 |
Sep 19, 2023 | 16.51 | 16.51 | 15.77 | 16.07 | 16.07 | 5,700 |
Sep 18, 2023 | 16.32 | 16.32 | 15.89 | 15.89 | 15.89 | 3,600 |
Sep 15, 2023 | 17.10 | 17.10 | 16.13 | 16.46 | 16.46 | 7,900 |
Sep 14, 2023 | 15.89 | 17.48 | 15.50 | 16.08 | 16.08 | 5,300 |
Sep 13, 2023 | 15.70 | 16.17 | 15.70 | 15.81 | 15.81 | 4,100 |
Sep 12, 2023 | 15.97 | 16.11 | 15.67 | 15.83 | 15.83 | 4,400 |
Sep 11, 2023 | 16.09 | 16.63 | 16.04 | 16.10 | 16.10 | 5,200 |
Sep 8, 2023 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 8,100 |
Sep 7, 2023 | 16.21 | 16.28 | 15.60 | 16.08 | 16.08 | 5,900 |
Sep 6, 2023 | 16.20 | 16.28 | 16.17 | 16.17 | 16.17 | 6,400 |
Sep 5, 2023 | 16.30 | 16.30 | 16.00 | 16.09 | 16.09 | 7,600 |
Sep 1, 2023 | 15.96 | 16.60 | 15.96 | 16.03 | 16.03 | 320,000 |
Aug 31, 2023 | 16.08 | 16.36 | 15.92 | 16.10 | 16.10 | 24,800 |
Aug 30, 2023 | 15.80 | 16.50 | 15.80 | 16.22 | 16.22 | 22,900 |
Aug 29, 2023 | 16.33 | 16.70 | 16.02 | 16.24 | 16.24 | 9,900 |
Aug 28, 2023 | 16.30 | 16.35 | 16.15 | 16.16 | 16.16 | 4,500 |
Aug 25, 2023 | 16.12 | 16.60 | 16.12 | 16.14 | 16.14 | 7,600 |
Aug 24, 2023 | 16.39 | 16.75 | 16.10 | 16.10 | 16.10 | 7,200 |
Aug 23, 2023 | 16.32 | 16.99 | 16.17 | 16.17 | 16.17 | 3,200 |
Aug 22, 2023 | 15.97 | 17.00 | 15.97 | 16.28 | 16.28 | 12,600 |
Aug 21, 2023 | 16.09 | 16.81 | 15.83 | 16.10 | 16.10 | 35,000 |
Aug 18, 2023 | 16.17 | 16.90 | 15.61 | 15.84 | 15.84 | 24,100 |
Aug 17, 2023 | 16.25 | 16.35 | 16.10 | 16.35 | 16.35 | 900 |
Aug 16, 2023 | 16.75 | 16.75 | 15.62 | 16.10 | 16.10 | 11,000 |
Aug 15, 2023 | 16.30 | 16.39 | 16.10 | 16.10 | 16.10 | 4,700 |
Aug 14, 2023 | 15.52 | 15.97 | 15.49 | 15.97 | 15.97 | 323,300 |
Aug 11, 2023 | 17.00 | 17.00 | 15.78 | 15.78 | 15.78 | 6,700 |
Aug 10, 2023 | 16.10 | 16.10 | 15.71 | 15.80 | 15.80 | 36,700 |
Aug 9, 2023 | 15.76 | 15.76 | 15.48 | 15.76 | 15.76 | 2,800 |
Aug 8, 2023 | 16.22 | 16.52 | 15.86 | 16.09 | 16.09 | 4,300 |
Aug 7, 2023 | 15.82 | 16.36 | 15.76 | 15.99 | 15.99 | 4,100 |
Aug 4, 2023 | 16.35 | 16.39 | 16.02 | 16.10 | 16.10 | 3,500 |
Aug 3, 2023 | 16.17 | 16.60 | 16.00 | 16.10 | 16.10 | 5,300 |
Aug 2, 2023 | 16.41 | 16.94 | 16.11 | 16.50 | 16.50 | 10,400 |
Aug 1, 2023 | 16.74 | 16.74 | 16.02 | 16.59 | 16.59 | 8,500 |
Jul 31, 2023 | 16.67 | 17.07 | 16.43 | 16.51 | 16.51 | 21,100 |
Jul 28, 2023 | 16.70 | 16.70 | 16.15 | 16.50 | 16.50 | 16,600 |
Jul 27, 2023 | 16.04 | 16.60 | 16.04 | 16.60 | 16.60 | 17,100 |
Jul 26, 2023 | 17.34 | 17.61 | 16.51 | 16.65 | 16.65 | 11,100 |
Jul 25, 2023 | 16.90 | 17.32 | 16.19 | 17.00 | 17.00 | 23,800 |
Jul 24, 2023 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 7,400 |
Jul 21, 2023 | 15.90 | 15.90 | 15.89 | 15.90 | 15.90 | 1,600 |
Jul 20, 2023 | 16.00 | 16.00 | 15.39 | 15.90 | 15.90 | 4,900 |
Jul 19, 2023 | 16.01 | 16.14 | 15.60 | 15.70 | 15.70 | 6,800 |
Jul 18, 2023 | 15.60 | 16.01 | 15.50 | 16.01 | 16.01 | 4,700 |
Jul 17, 2023 | 15.15 | 16.54 | 15.15 | 15.42 | 15.42 | 10,300 |
Jul 14, 2023 | 15.79 | 15.90 | 15.40 | 15.40 | 15.40 | 8,100 |
Jul 13, 2023 | 15.50 | 15.85 | 15.27 | 15.79 | 15.79 | 3,300 |
Jul 12, 2023 | 15.88 | 15.88 | 15.41 | 15.60 | 15.60 | 1,000 |
Jul 11, 2023 | 15.86 | 16.25 | 15.16 | 15.58 | 15.58 | 3,400 |
Jul 10, 2023 | 15.66 | 15.85 | 15.56 | 15.65 | 15.65 | 6,300 |
Jul 7, 2023 | 15.83 | 15.83 | 15.60 | 15.60 | 15.60 | 1,200 |
Jul 6, 2023 | 15.87 | 16.19 | 15.64 | 16.19 | 16.19 | 2,500 |
Jul 5, 2023 | 16.07 | 16.55 | 15.90 | 15.90 | 15.90 | 3,300 |
Jul 3, 2023 | 16.39 | 16.55 | 16.39 | 16.46 | 16.46 | 2,200 |
Jun 30, 2023 | 16.34 | 18.05 | 16.03 | 16.03 | 16.03 | 67,800 |
Jun 29, 2023 | 16.45 | 16.54 | 15.93 | 16.10 | 16.10 | 12,800 |
Jun 28, 2023 | 15.15 | 16.20 | 15.15 | 15.72 | 15.72 | 7,800 |
Jun 27, 2023 | 15.62 | 16.17 | 15.62 | 15.89 | 15.89 | 2,500 |
Jun 26, 2023 | 16.10 | 16.29 | 15.32 | 15.50 | 15.50 | 7,100 |
Jun 23, 2023 | 16.33 | 16.33 | 15.40 | 16.00 | 16.00 | 5,900 |
Jun 22, 2023 | 16.15 | 16.55 | 15.99 | 16.22 | 16.22 | 13,000 |
Jun 21, 2023 | 15.87 | 16.20 | 15.87 | 16.10 | 16.10 | 4,500 |
Jun 20, 2023 | 15.59 | 16.20 | 15.20 | 16.20 | 16.20 | 10,900 |
Jun 16, 2023 | 15.91 | 15.91 | 15.17 | 15.70 | 15.70 | 9,100 |
Jun 15, 2023 | 15.18 | 15.39 | 15.18 | 15.38 | 15.38 | 2,200 |
Jun 14, 2023 | 15.48 | 15.56 | 15.02 | 15.10 | 15.10 | 8,600 |
Jun 13, 2023 | 15.30 | 15.48 | 15.29 | 15.48 | 15.48 | 5,300 |
Jun 12, 2023 | 15.44 | 16.19 | 15.36 | 15.40 | 15.40 | 5,700 |
Jun 9, 2023 | 15.60 | 15.70 | 15.17 | 15.21 | 15.21 | 6,000 |
Jun 8, 2023 | 15.69 | 15.90 | 15.42 | 15.45 | 15.45 | 5,500 |
Jun 7, 2023 | 15.87 | 16.12 | 15.27 | 15.66 | 15.66 | 19,600 |
Jun 6, 2023 | 15.40 | 16.20 | 15.40 | 15.80 | 15.80 | 14,600 |
Jun 5, 2023 | 15.80 | 16.30 | 14.73 | 15.40 | 15.40 | 18,800 |
Jun 2, 2023 | 15.27 | 16.21 | 15.27 | 15.80 | 15.80 | 29,400 |
Jun 1, 2023 | 15.30 | 15.50 | 14.62 | 15.08 | 15.08 | 7,700 |
May 31, 2023 | 15.34 | 15.75 | 14.95 | 15.15 | 15.15 | 8,400 |
May 30, 2023 | 15.83 | 15.83 | 15.21 | 15.22 | 15.22 | 4,400 |
May 26, 2023 | 15.55 | 16.49 | 15.48 | 15.76 | 15.76 | 17,800 |
May 25, 2023 | 15.88 | 16.66 | 15.28 | 16.08 | 16.08 | 16,100 |
May 24, 2023 | 16.70 | 17.10 | 15.31 | 15.60 | 15.60 | 51,800 |
May 23, 2023 | 15.00 | 17.19 | 15.00 | 16.90 | 16.90 | 22,900 |
May 22, 2023 | 15.54 | 15.92 | 14.78 | 15.11 | 15.11 | 6,500 |
May 19, 2023 | 15.26 | 15.83 | 14.70 | 15.54 | 15.54 | 32,300 |
May 18, 2023 | 15.14 | 16.75 | 15.12 | 15.37 | 15.37 | 9,700 |
Related Tickers
FEDU Four Seasons Education (Cayman) Inc.
10.00
0.00%
STG Sunlands Technology Group
8.50
+2.41%
FC Franklin Covey Co.
38.19
-1.85%
VSTA Vasta Platform Limited
3.6100
-1.10%
AFYA Afya Limited
19.39
+1.31%
ANIM3.SA Ânima Holding S.A.
3.9800
0.00%
YDUQ3.SA Yduqs Participações S.A.
12.90
-1.53%
COGN3.SA Cogna Educação S.A.
2.0400
-1.45%
LINC Lincoln Educational Services Corporation
11.77
-1.01%
SEER3.SA Ser Educacional S.A.
4.8000
-0.62%