-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
-0.89% -
3 MONTH PERFORMANCE
+7.03% -
6 MONTH PERFORMANCE
+25.51% -
YEAR-TO-DATE PERFORMANCE
+26.65% -
1 YEAR PERFORMANCE
+30.06%
Perdoceo Education Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.06 | $22.24 (0.82%) | $22.33 | $22.03 | 278,846 | $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 |
| 08/13/2024 | $22.61 | $22.52 (-0.4%) | $22.69 | $22.34 | 241,300 | $1.48 B |
| 08/12/2024 | $22.45 | $22.38 (-0.31%) | $22.58 | $22.17 | 266,731 | $1.47 B |
| 08/09/2024 | $22.67 | $22.55 (-0.53%) | $22.99 | $22.22 | 289,400 | $1.48 B |
| 08/08/2024 | $22.36 | $22.78 (1.88%) | $22.79 | $22.25 | 374,246 | $1.49 B |
| 08/07/2024 | $23.13 | $22.03 (-4.76%) | $23.41 | $21.90 | 355,972 | $1.45 B |
| 08/06/2024 | $22.91 | $22.95 (0.17%) | $23.47 | $22.65 | 424,000 | $1.51 B |
| 08/05/2024 | $22.62 | $22.96 (1.5%) | $23.00 | $22.00 | 532,849 | $1.51 B |
| 08/02/2024 | $23.84 | $23.97 (0.55%) | $24.20 | $23.44 | 418,424 | $1.57 B |
| 08/01/2024 | $25.62 | $24.59 (-4.02%) | $26.40 | $24.15 | 613,600 | $1.61 B |
| 07/31/2024 | $25.19 | $24.79 (-1.59%) | $25.28 | $24.57 | 535,444 | $1.63 B |
| 07/30/2024 | $25.00 | $25.25 (1%) | $25.35 | $24.75 | 387,911 | $1.66 B |
| 07/29/2024 | $24.90 | $24.79 (-0.44%) | $25.05 | $24.53 | 312,400 | $1.63 B |
| 07/26/2024 | $24.66 | $24.79 (0.53%) | $25.02 | $24.40 | 426,849 | $1.63 B |
| 07/25/2024 | $24.12 | $24.20 (0.33%) | $24.51 | $24.00 | 385,973 | $1.59 B |
| 07/24/2024 | $23.96 | $24.05 (0.38%) | $24.52 | $23.79 | 401,604 | $1.58 B |
| 07/23/2024 | $23.73 | $24.06 (1.39%) | $24.35 | $23.43 | 471,926 | $1.58 B |
| 07/22/2024 | $23.51 | $23.81 (1.28%) | $23.83 | $23.18 | 385,327 | $1.56 B |
| 07/19/2024 | $23.55 | $23.46 (-0.38%) | $23.82 | $23.43 | 310,134 | $1.54 B |
| 07/18/2024 | $23.21 | $23.52 (1.34%) | $23.81 | $23.21 | 471,300 | $1.54 B |
| 07/17/2024 | $23.21 | $23.34 (0.56%) | $23.90 | $23.17 | 491,600 | $1.53 B |
| 07/16/2024 | $22.26 | $23.21 (4.27%) | $23.37 | $22.22 | 600,842 | $1.52 B |
| 07/15/2024 | $21.94 | $22.01 (0.32%) | $22.37 | $21.76 | 537,009 | $1.44 B |
| 07/12/2024 | $21.80 | $21.70 (-0.46%) | $21.97 | $21.68 | 417,100 | $1.42 B |
| 07/11/2024 | $21.33 | $21.53 (0.94%) | $21.68 | $21.23 | 306,534 | $1.41 B |
| 07/10/2024 | $21.04 | $20.92 (-0.57%) | $21.07 | $20.70 | 242,808 | $1.37 B |
| 07/09/2024 | $21.39 | $20.95 (-2.06%) | $21.42 | $20.88 | 306,700 | $1.37 B |
| 07/08/2024 | $21.52 | $21.44 (-0.37%) | $21.62 | $21.35 | 412,700 | $1.41 B |
| 07/05/2024 | $21.26 | $21.36 (0.47%) | $21.64 | $21.26 | 263,600 | $1.40 B |
| 07/03/2024 | $21.22 | $21.30 (0.38%) | $21.36 | $21.06 | 168,600 | $1.40 B |
| 07/02/2024 | $20.75 | $21.11 (1.73%) | $21.22 | $20.74 | 453,738 | $1.38 B |
| 07/01/2024 | $21.39 | $20.78 (-2.85%) | $21.51 | $20.32 | 678,300 | $1.36 B |