5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
-15.83%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
-9.56%
Grand Canyon Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $161.73 | $167.79 (3.75%) | $168.49 | $161.62 | 470.40 K | $4.61 B |
| 02/17/2026 | $162.13 | $162.35 (0.14%) | $164.13 | $159.10 | 259.54 K | $4.46 B |
| 02/13/2026 | $157.42 | $161.09 (2.33%) | $161.73 | $155.58 | 335.41 K | $4.47 B |
| 02/12/2026 | $159.85 | $157.28 (-1.61%) | $162.31 | $151.91 | 412.33 K | $4.36 B |
| 02/11/2026 | $169.71 | $160.29 (-5.55%) | $169.76 | $160.00 | 280.18 K | $4.45 B |
| 02/10/2026 | $167.06 | $169.65 (1.55%) | $171.38 | $167.06 | 178.53 K | $4.71 B |
| 02/09/2026 | $169.14 | $168.19 (-0.56%) | $169.84 | $164.16 | 207.00 K | $4.67 B |
| 02/06/2026 | $168.28 | $169.72 (0.86%) | $171.79 | $167.17 | 199.50 K | $4.71 B |
| 02/05/2026 | $168.80 | $167.94 (-0.51%) | $174.51 | $164.24 | 198.45 K | $4.66 B |
| 02/04/2026 | $164.27 | $166.98 (1.65%) | $168.72 | $163.52 | 245.00 K | $4.63 B |
| 02/03/2026 | $173.84 | $164.53 (-5.36%) | $174.41 | $163.82 | 449.80 K | $4.56 B |
| 02/02/2026 | $174.96 | $175.15 (0.11%) | $178.33 | $174.51 | 189.76 K | $4.86 B |
| 01/30/2026 | $171.79 | $173.84 (1.19%) | $175.89 | $169.94 | 301.94 K | $4.82 B |
| 01/29/2026 | $176.22 | $172.54 (-2.09%) | $176.57 | $169.09 | 248.40 K | $4.79 B |
| 01/28/2026 | $175.75 | $174.93 (-0.47%) | $179.14 | $174.32 | 232.72 K | $4.85 B |
| 01/27/2026 | $175.55 | $174.09 (-0.83%) | $177.63 | $172.45 | 199.32 K | $4.83 B |
| 01/26/2026 | $178.77 | $175.28 (-1.95%) | $180.56 | $173.74 | 222.30 K | $4.86 B |
| 01/23/2026 | $179.65 | $177.99 (-0.92%) | $180.50 | $175.68 | 345.53 K | $4.94 B |
| 01/22/2026 | $181.55 | $179.70 (-1.02%) | $182.16 | $177.68 | 306.00 K | $4.98 B |
| 01/21/2026 | $179.98 | $180.48 (0.28%) | $181.87 | $178.09 | 255.70 K | $5.01 B |
| 01/20/2026 | $177.70 | $178.00 (0.17%) | $178.50 | $176.14 | 244.20 K | $4.94 B |
| 01/16/2026 | $179.36 | $178.29 (-0.6%) | $180.65 | $175.82 | 363.90 K | $4.95 B |
| 01/15/2026 | $178.23 | $180.00 (0.99%) | $181.30 | $176.09 | 229.50 K | $4.99 B |
| 01/14/2026 | $174.00 | $177.32 (1.91%) | $177.76 | $173.01 | 264.73 K | $4.92 B |
| 01/13/2026 | $177.81 | $174.35 (-1.95%) | $178.38 | $171.87 | 340.10 K | $4.84 B |
| 01/12/2026 | $175.38 | $177.05 (0.95%) | $177.93 | $174.63 | 285.30 K | $4.91 B |
| 01/09/2026 | $174.50 | $176.41 (1.09%) | $177.21 | $173.02 | 298.26 K | $4.89 B |
| 01/08/2026 | $167.71 | $175.30 (4.53%) | $175.34 | $167.71 | 520.20 K | $4.86 B |
| 01/07/2026 | $171.20 | $168.51 (-1.57%) | $171.74 | $167.68 | 271.20 K | $4.67 B |
| 01/06/2026 | $171.18 | $170.97 (-0.12%) | $172.01 | $168.09 | 225.43 K | $4.74 B |
| 01/05/2026 | $165.20 | $171.62 (3.89%) | $174.22 | $165.20 | 378.93 K | $4.76 B |
| 01/02/2026 | $165.98 | $165.39 (-0.36%) | $166.57 | $163.45 | 369.64 K | $4.59 B |
| 12/31/2025 | $166.27 | $166.31 (0.02%) | $167.90 | $164.57 | 195.72 K | $4.61 B |
| 12/30/2025 | $167.75 | $167.00 (-0.45%) | $168.43 | $166.12 | 188.10 K | $4.63 B |
| 12/29/2025 | $167.79 | $168.22 (0.26%) | $168.86 | $167.36 | 228.43 K | $4.67 B |
| 12/26/2025 | $167.63 | $168.34 (0.42%) | $169.36 | $167.55 | 152.60 K | $4.67 B |
| 12/24/2025 | $167.64 | $168.21 (0.34%) | $169.49 | $167.64 | 107.12 K | $4.67 B |
| 12/23/2025 | $167.85 | $168.17 (0.19%) | $169.78 | $166.86 | 191.70 K | $4.67 B |
| 12/22/2025 | $165.82 | $168.00 (1.31%) | $169.44 | $164.69 | 363.40 K | $4.66 B |
| 12/19/2025 | $164.84 | $165.93 (0.66%) | $167.76 | $164.78 | 907.26 K | $4.60 B |
| 12/18/2025 | $165.90 | $164.84 (-0.64%) | $167.24 | $164.25 | 345.00 K | $4.57 B |
| 12/17/2025 | $164.51 | $165.89 (0.84%) | $167.13 | $163.44 | 495.50 K | $4.60 B |
| 12/16/2025 | $161.36 | $165.23 (2.4%) | $166.87 | $158.98 | 520.92 K | $4.58 B |
| 12/15/2025 | $159.61 | $161.36 (1.1%) | $165.70 | $159.00 | 439.60 K | $4.48 B |
| 12/12/2025 | $159.45 | $157.00 (-1.54%) | $159.48 | $156.13 | 350.90 K | $4.36 B |
| 12/11/2025 | $156.70 | $158.15 (0.93%) | $158.60 | $155.39 | 371.90 K | $4.39 B |
| 12/10/2025 | $154.72 | $155.74 (0.66%) | $158.67 | $153.65 | 544.60 K | $4.32 B |
| 12/09/2025 | $150.83 | $155.00 (2.76%) | $157.90 | $149.83 | 571.20 K | $4.30 B |
| 12/08/2025 | $152.85 | $150.81 (-1.33%) | $153.97 | $150.20 | 385.80 K | $4.18 B |
| 12/05/2025 | $155.60 | $153.39 (-1.42%) | $157.69 | $153.06 | 299.42 K | $4.26 B |
| 12/04/2025 | $154.31 | $155.72 (0.91%) | $156.45 | $154.31 | 345.01 K | $4.32 B |
| 12/03/2025 | $156.84 | $153.72 (-1.99%) | $158.09 | $153.39 | 453.54 K | $4.26 B |
| 12/02/2025 | $158.06 | $156.65 (-0.89%) | $158.74 | $155.90 | 411.43 K | $4.35 B |
| 12/01/2025 | $156.08 | $158.06 (1.27%) | $160.70 | $155.37 | 496.73 K | $4.38 B |
| 11/28/2025 | $157.36 | $157.74 (0.24%) | $159.21 | $155.87 | 175.80 K | $4.38 B |
| 11/26/2025 | $155.23 | $156.43 (0.77%) | $157.34 | $155.23 | 354.21 K | $4.34 B |
| 11/25/2025 | $155.79 | $155.23 (-0.36%) | $160.55 | $154.77 | 394.20 K | $4.31 B |
| 11/24/2025 | $160.19 | $155.24 (-3.09%) | $160.19 | $154.35 | 449.50 K | $4.31 B |
| 11/21/2025 | $159.08 | $160.19 (0.7%) | $161.29 | $159.08 | 409.40 K | $4.44 B |
| 11/20/2025 | $162.12 | $157.88 (-2.62%) | $167.50 | $157.61 | 420.30 K | $4.38 B |
| 11/19/2025 | $163.69 | $161.69 (-1.22%) | $165.30 | $160.95 | 426.30 K | $4.49 B |
| 11/18/2025 | $164.00 | $164.02 (0.01%) | $165.71 | $162.17 | 266.50 K | $4.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
