-
5 DAY PERFORMANCE
+5.58% -
1 MONTH PERFORMANCE
+22.93% -
3 MONTH PERFORMANCE
+16.51% -
6 MONTH PERFORMANCE
+11.24% -
YEAR-TO-DATE PERFORMANCE
+49.89% -
1 YEAR PERFORMANCE
+49.04%
Perdoceo Education Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $27.96 | $26.30 (-5.94%) | $28.36 | $25.96 | 585,334 | $1.73 B |
| 11/13/2024 | $26.00 | $27.96 (7.54%) | $29.47 | $25.75 | 971,000 | $1.84 B |
| 11/12/2024 | $25.31 | $24.87 (-1.74%) | $25.52 | $24.85 | 491,600 | $1.63 B |
| 11/11/2024 | $25.10 | $25.43 (1.31%) | $25.60 | $24.95 | 589,550 | $1.67 B |
| 11/08/2024 | $24.80 | $24.93 (0.52%) | $25.29 | $24.69 | 443,647 | $1.64 B |
| 11/07/2024 | $24.74 | $24.76 (0.08%) | $24.96 | $24.24 | 458,524 | $1.62 B |
| 11/06/2024 | $23.30 | $24.75 (6.22%) | $25.12 | $23.28 | 722,700 | $1.62 B |
| 11/05/2024 | $21.89 | $22.24 (1.6%) | $22.37 | $21.89 | 346,630 | $1.46 B |
| 11/04/2024 | $21.93 | $21.98 (0.23%) | $22.31 | $21.81 | 244,800 | $1.44 B |
| 11/01/2024 | $22.35 | $22.03 (-1.43%) | $22.44 | $21.93 | 318,845 | $1.45 B |
| 10/31/2024 | $22.43 | $22.35 (-0.36%) | $22.97 | $22.35 | 330,249 | $1.47 B |
| 10/30/2024 | $22.01 | $22.37 (1.64%) | $22.64 | $21.98 | 286,000 | $1.47 B |
| 10/29/2024 | $21.40 | $22.00 (2.8%) | $22.02 | $21.40 | 252,119 | $1.44 B |
| 10/28/2024 | $21.33 | $21.54 (0.98%) | $21.62 | $21.33 | 281,815 | $1.41 B |
| 10/25/2024 | $21.27 | $21.17 (-0.47%) | $21.47 | $20.97 | 263,247 | $1.39 B |
| 10/24/2024 | $21.43 | $21.27 (-0.75%) | $21.50 | $21.13 | 312,600 | $1.40 B |
| 10/23/2024 | $20.80 | $21.38 (2.79%) | $21.40 | $20.76 | 305,733 | $1.40 B |
| 10/22/2024 | $20.60 | $20.84 (1.17%) | $20.87 | $20.58 | 297,300 | $1.37 B |
| 10/21/2024 | $21.16 | $20.61 (-2.6%) | $21.17 | $20.55 | 319,700 | $1.35 B |
| 10/18/2024 | $21.41 | $21.09 (-1.49%) | $21.41 | $21.04 | 391,600 | $1.38 B |
| 10/17/2024 | $21.47 | $21.41 (-0.28%) | $21.50 | $20.97 | 445,200 | $1.40 B |
| 10/16/2024 | $21.30 | $21.39 (0.42%) | $21.60 | $21.30 | 263,400 | $1.40 B |
| 10/15/2024 | $21.40 | $21.30 (-0.47%) | $21.73 | $21.28 | 343,838 | $1.40 B |
| 10/14/2024 | $21.05 | $21.41 (1.71%) | $21.49 | $20.91 | 241,003 | $1.40 B |
| 10/11/2024 | $20.77 | $21.09 (1.54%) | $21.17 | $20.77 | 229,100 | $1.38 B |
| 10/10/2024 | $21.00 | $20.79 (-1%) | $21.00 | $20.66 | 230,000 | $1.36 B |
| 10/09/2024 | $21.26 | $21.22 (-0.19%) | $21.43 | $21.08 | 185,900 | $1.39 B |
| 10/08/2024 | $21.37 | $21.25 (-0.56%) | $21.39 | $21.16 | 178,200 | $1.39 B |
| 10/07/2024 | $21.51 | $21.35 (-0.74%) | $21.52 | $21.21 | 244,202 | $1.40 B |
| 10/04/2024 | $21.28 | $21.58 (1.41%) | $21.78 | $21.27 | 342,126 | $1.42 B |
| 10/03/2024 | $21.11 | $21.00 (-0.52%) | $21.36 | $20.88 | 248,642 | $1.38 B |
| 10/02/2024 | $21.53 | $21.26 (-1.25%) | $21.75 | $21.17 | 406,518 | $1.39 B |
| 10/01/2024 | $22.25 | $21.61 (-2.88%) | $22.25 | $21.46 | 563,900 | $1.42 B |
| 09/30/2024 | $22.06 | $22.24 (0.82%) | $22.33 | $22.03 | 287,400 | $1.46 B |
| 09/27/2024 | $22.07 | $22.17 (0.45%) | $22.48 | $21.99 | 219,700 | $1.45 B |
| 09/26/2024 | $22.13 | $21.84 (-1.31%) | $22.27 | $21.84 | 298,600 | $1.43 B |
| 09/25/2024 | $22.06 | $21.91 (-0.68%) | $22.25 | $21.79 | 304,010 | $1.44 B |
| 09/24/2024 | $22.00 | $21.99 (-0.05%) | $22.17 | $21.75 | 252,921 | $1.44 B |
| 09/23/2024 | $22.42 | $22.02 (-1.78%) | $22.51 | $21.90 | 333,200 | $1.44 B |
| 09/20/2024 | $22.20 | $22.23 (0.14%) | $22.64 | $22.01 | 2.49 M | $1.46 B |
| 09/19/2024 | $22.25 | $22.35 (0.45%) | $22.36 | $21.84 | 284,119 | $1.47 B |
| 09/18/2024 | $21.87 | $21.91 (0.18%) | $22.16 | $21.67 | 381,100 | $1.44 B |
| 09/17/2024 | $22.37 | $21.92 (-2.01%) | $22.57 | $21.91 | 416,100 | $1.44 B |
| 09/16/2024 | $22.32 | $22.22 (-0.45%) | $22.70 | $22.16 | 460,508 | $1.46 B |
| 09/13/2024 | $21.82 | $22.17 (1.6%) | $22.30 | $21.73 | 388,222 | $1.45 B |
| 09/12/2024 | $21.36 | $21.71 (1.64%) | $21.74 | $21.23 | 409,000 | $1.42 B |
| 09/11/2024 | $21.20 | $21.20 (0%) | $21.27 | $20.64 | 381,509 | $1.39 B |
| 09/10/2024 | $21.13 | $21.31 (0.85%) | $21.34 | $20.91 | 476,600 | $1.40 B |
| 09/09/2024 | $21.20 | $21.13 (-0.33%) | $21.31 | $20.81 | 643,312 | $1.39 B |
| 09/06/2024 | $21.86 | $21.33 (-2.42%) | $21.95 | $21.25 | 303,400 | $1.40 B |
| 09/05/2024 | $21.98 | $21.79 (-0.86%) | $22.19 | $21.68 | 373,900 | $1.43 B |
| 09/04/2024 | $21.72 | $21.97 (1.15%) | $22.29 | $21.64 | 549,617 | $1.44 B |
| 09/03/2024 | $22.21 | $21.67 (-2.43%) | $22.39 | $21.61 | 579,748 | $1.42 B |
| 08/30/2024 | $22.54 | $22.44 (-0.44%) | $22.75 | $22.19 | 276,200 | $1.47 B |
| 08/29/2024 | $22.72 | $22.49 (-1.01%) | $22.82 | $22.23 | 387,814 | $1.48 B |
| 08/28/2024 | $22.47 | $22.53 (0.27%) | $22.67 | $22.04 | 281,500 | $1.48 B |
| 08/27/2024 | $22.62 | $22.42 (-0.88%) | $22.71 | $22.40 | 285,909 | $1.47 B |
| 08/26/2024 | $23.08 | $22.74 (-1.47%) | $23.19 | $22.70 | 380,540 | $1.49 B |
| 08/23/2024 | $22.36 | $22.88 (2.33%) | $23.24 | $22.36 | 521,600 | $1.50 B |
| 08/22/2024 | $22.75 | $22.87 (0.53%) | $23.04 | $22.62 | 664,229 | $1.50 B |
| 08/21/2024 | $22.57 | $22.80 (1.02%) | $22.94 | $22.46 | 251,212 | $1.50 B |
| 08/20/2024 | $22.86 | $22.48 (-1.66%) | $22.91 | $22.33 | 274,614 | $1.47 B |
| 08/19/2024 | $22.73 | $22.75 (0.09%) | $22.98 | $22.67 | 254,743 | $1.49 B |
| 08/16/2024 | $22.79 | $22.84 (0.22%) | $23.11 | $22.65 | 180,000 | $1.50 B |
| 08/15/2024 | $22.94 | $22.77 (-0.74%) | $23.08 | $22.67 | 259,723 | $1.49 B |
| 08/14/2024 | $22.63 | $22.59 (-0.18%) | $22.72 | $22.32 | 209,304 | $1.48 B |