5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
+25.22%
6 MONTH PERFORMANCE
+23.55%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
+54.88%
Perdoceo Education Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.46 | $26.78 (1.21%) | $26.82 | $26.35 | 242,264 | $1.76 B |
| 01/13/2025 | $25.78 | $26.21 (1.67%) | $26.24 | $25.48 | 251,423 | $1.72 B |
| 01/10/2025 | $26.00 | $25.87 (-0.5%) | $26.27 | $25.74 | 324,547 | $1.70 B |
| 01/08/2025 | $25.58 | $26.38 (3.13%) | $26.63 | $25.58 | 713,820 | $1.73 B |
| 01/07/2025 | $25.68 | $25.69 (0.04%) | $26.04 | $25.34 | 717,434 | $1.69 B |
| 01/06/2025 | $26.00 | $25.68 (-1.23%) | $26.12 | $25.55 | 336,408 | $1.69 B |
| 01/03/2025 | $26.13 | $26.06 (-0.27%) | $26.30 | $25.77 | 284,103 | $1.71 B |
| 01/02/2025 | $26.54 | $26.13 (-1.54%) | $26.78 | $25.96 | 371,549 | $1.72 B |
| 12/31/2024 | $26.40 | $26.47 (0.27%) | $26.88 | $26.20 | 306,147 | $1.74 B |
| 12/30/2024 | $26.10 | $26.23 (0.5%) | $26.44 | $25.95 | 237,000 | $1.72 B |
| 12/27/2024 | $26.63 | $26.31 (-1.2%) | $26.73 | $26.06 | 222,425 | $1.73 B |
| 12/26/2024 | $26.44 | $26.75 (1.17%) | $26.79 | $26.39 | 191,519 | $1.76 B |
| 12/24/2024 | $26.12 | $26.59 (1.8%) | $26.60 | $26.04 | 175,800 | $1.75 B |
| 12/23/2024 | $26.10 | $26.12 (0.08%) | $26.42 | $25.88 | 394,400 | $1.72 B |
| 12/20/2024 | $26.27 | $26.12 (-0.57%) | $26.78 | $25.95 | 2.43 M | $1.72 B |
| 12/19/2024 | $26.39 | $26.70 (1.17%) | $26.84 | $26.24 | 500,446 | $1.75 B |
| 12/18/2024 | $27.53 | $26.25 (-4.65%) | $27.82 | $25.90 | 442,530 | $1.72 B |
| 12/17/2024 | $28.05 | $27.33 (-2.57%) | $28.25 | $27.33 | 504,125 | $1.80 B |
| 12/16/2024 | $27.50 | $28.08 (2.11%) | $28.09 | $27.12 | 390,600 | $1.84 B |
| 12/13/2024 | $27.23 | $27.35 (0.44%) | $27.55 | $27.08 | 323,634 | $1.80 B |
| 12/12/2024 | $27.57 | $27.31 (-0.94%) | $27.64 | $27.08 | 398,700 | $1.79 B |
| 12/11/2024 | $27.88 | $27.62 (-0.93%) | $28.32 | $27.40 | 426,102 | $1.81 B |
| 12/10/2024 | $26.83 | $27.53 (2.61%) | $27.82 | $26.55 | 386,300 | $1.81 B |
| 12/09/2024 | $26.94 | $26.86 (-0.3%) | $27.21 | $26.68 | 289,337 | $1.76 B |
| 12/06/2024 | $27.36 | $26.88 (-1.75%) | $27.39 | $26.64 | 284,716 | $1.77 B |
| 12/05/2024 | $27.26 | $27.24 (-0.07%) | $27.43 | $27.09 | 246,200 | $1.79 B |
| 12/04/2024 | $27.28 | $27.36 (0.29%) | $27.84 | $27.27 | 416,500 | $1.80 B |
| 12/03/2024 | $27.74 | $27.34 (-1.44%) | $27.75 | $27.13 | 340,016 | $1.80 B |
| 12/02/2024 | $27.45 | $27.81 (1.31%) | $27.91 | $27.03 | 666,500 | $1.83 B |
| 11/29/2024 | $27.86 | $27.45 (-1.47%) | $27.86 | $27.12 | 188,116 | $1.80 B |
| 11/27/2024 | $27.49 | $27.63 (0.51%) | $27.77 | $27.06 | 289,107 | $1.82 B |
| 11/26/2024 | $27.58 | $27.38 (-0.73%) | $28.14 | $27.19 | 302,817 | $1.80 B |
| 11/25/2024 | $27.49 | $27.72 (0.84%) | $28.04 | $27.48 | 529,111 | $1.82 B |
| 11/22/2024 | $27.08 | $27.33 (0.92%) | $27.49 | $27.03 | 404,100 | $1.80 B |
| 11/21/2024 | $26.43 | $26.82 (1.48%) | $27.18 | $26.37 | 752,800 | $1.76 B |
| 11/20/2024 | $26.50 | $26.43 (-0.26%) | $26.55 | $26.14 | 582,010 | $1.74 B |
| 11/19/2024 | $26.69 | $26.40 (-1.09%) | $26.69 | $26.32 | 328,295 | $1.73 B |
| 11/18/2024 | $26.49 | $26.81 (1.21%) | $26.91 | $26.42 | 294,000 | $1.76 B |
| 11/15/2024 | $26.48 | $26.55 (0.26%) | $26.72 | $26.15 | 404,645 | $1.74 B |
| 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 |