5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
+13.69%
6 MONTH PERFORMANCE
+28.73%
YEAR-TO-DATE PERFORMANCE
+29.87%
1 YEAR PERFORMANCE
+66.00%
Adtalem Global Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $118.39 | $117.99 (-0.34%) | $119.50 | $116.87 | 283.95 K | $4.38 B |
| 07/10/2025 | $119.91 | $118.85 (-0.88%) | $120.41 | $118.85 | 385.43 K | $4.41 B |
| 07/09/2025 | $120.43 | $120.40 (-0.02%) | $120.52 | $118.83 | 259.30 K | $4.47 B |
| 07/08/2025 | $122.05 | $120.00 (-1.68%) | $122.05 | $118.54 | 388.91 K | $4.46 B |
| 07/07/2025 | $122.64 | $121.66 (-0.8%) | $123.85 | $120.43 | 357.61 K | $4.52 B |
| 07/03/2025 | $121.41 | $123.05 (1.35%) | $123.23 | $118.97 | 287.30 K | $4.57 B |
| 07/02/2025 | $123.26 | $121.83 (-1.16%) | $124.21 | $118.01 | 508.03 K | $4.52 B |
| 07/01/2025 | $126.61 | $124.40 (-1.75%) | $127.36 | $123.14 | 462.40 K | $4.62 B |
| 06/30/2025 | $128.87 | $127.23 (-1.27%) | $129.94 | $126.64 | 343.05 K | $4.73 B |
| 06/27/2025 | $124.97 | $128.49 (2.82%) | $130.40 | $124.34 | 1.30 M | $4.77 B |
| 06/26/2025 | $124.05 | $125.38 (1.07%) | $125.38 | $120.00 | 348.50 K | $4.66 B |
| 06/25/2025 | $126.80 | $123.16 (-2.87%) | $126.80 | $122.56 | 333.30 K | $4.57 B |
| 06/24/2025 | $128.80 | $126.28 (-1.96%) | $128.80 | $125.57 | 398.74 K | $4.69 B |
| 06/23/2025 | $124.85 | $128.03 (2.55%) | $128.37 | $122.73 | 367.61 K | $4.76 B |
| 06/20/2025 | $125.32 | $125.08 (-0.19%) | $129.88 | $123.12 | 951.24 K | $4.65 B |
| 06/18/2025 | $122.53 | $124.50 (1.61%) | $125.36 | $122.17 | 423.88 K | $4.62 B |
| 06/17/2025 | $122.94 | $122.91 (-0.02%) | $123.76 | $120.52 | 318.58 K | $4.56 B |
| 06/16/2025 | $122.60 | $123.31 (0.58%) | $125.98 | $121.97 | 549.25 K | $4.58 B |
| 06/13/2025 | $118.35 | $121.84 (2.95%) | $122.32 | $117.60 | 353.63 K | $4.53 B |
| 06/12/2025 | $120.01 | $119.94 (-0.06%) | $121.08 | $118.56 | 457.62 K | $4.45 B |
| 06/11/2025 | $119.98 | $120.04 (0.05%) | $120.99 | $119.20 | 361.80 K | $4.46 B |
| 06/10/2025 | $121.52 | $119.18 (-1.93%) | $121.52 | $117.11 | 382.30 K | $4.43 B |
| 06/09/2025 | $127.47 | $121.39 (-4.77%) | $128.30 | $119.28 | 551.34 K | $4.51 B |
| 06/06/2025 | $129.62 | $128.23 (-1.07%) | $129.90 | $127.28 | 252.84 K | $4.76 B |
| 06/05/2025 | $128.90 | $127.85 (-0.81%) | $129.20 | $126.90 | 382.50 K | $4.75 B |
| 06/04/2025 | $130.15 | $129.30 (-0.65%) | $130.97 | $128.76 | 234.90 K | $4.80 B |
| 06/03/2025 | $133.68 | $129.87 (-2.85%) | $134.49 | $126.10 | 650.84 K | $4.82 B |
| 06/02/2025 | $131.40 | $133.27 (1.42%) | $133.48 | $130.04 | 393.30 K | $4.95 B |
| 05/30/2025 | $129.26 | $132.03 (2.14%) | $133.17 | $128.57 | 563.30 K | $4.90 B |
| 05/29/2025 | $131.77 | $129.79 (-1.5%) | $131.77 | $128.94 | 503.51 K | $4.82 B |
| 05/28/2025 | $129.00 | $132.65 (2.83%) | $132.95 | $128.50 | 638.23 K | $4.93 B |
| 05/27/2025 | $129.65 | $129.70 (0.04%) | $130.90 | $128.01 | 413.95 K | $4.82 B |
| 05/23/2025 | $127.86 | $128.50 (0.5%) | $129.56 | $125.96 | 675.72 K | $4.77 B |
| 05/22/2025 | $130.95 | $128.46 (-1.9%) | $131.45 | $128.10 | 294.20 K | $4.77 B |
| 05/21/2025 | $131.66 | $130.70 (-0.73%) | $133.28 | $130.03 | 274.51 K | $4.85 B |
| 05/20/2025 | $134.52 | $133.28 (-0.92%) | $134.75 | $132.13 | 267.12 K | $4.95 B |
| 05/19/2025 | $134.00 | $134.91 (0.68%) | $135.50 | $131.29 | 565.92 K | $5.01 B |
| 05/16/2025 | $130.39 | $134.74 (3.34%) | $134.80 | $130.05 | 623.70 K | $5.00 B |
| 05/15/2025 | $129.74 | $130.40 (0.51%) | $131.38 | $129.01 | 401.30 K | $4.84 B |
| 05/14/2025 | $127.61 | $129.72 (1.65%) | $130.20 | $126.84 | 600.10 K | $4.82 B |
| 05/13/2025 | $131.79 | $127.55 (-3.22%) | $133.13 | $127.29 | 778.07 K | $4.74 B |
| 05/12/2025 | $140.12 | $131.89 (-5.87%) | $140.12 | $129.36 | 1.07 M | $4.90 B |
| 05/09/2025 | $122.60 | $136.25 (11.13%) | $136.40 | $122.60 | 1.96 M | $5.06 B |
| 05/08/2025 | $116.14 | $115.88 (-0.22%) | $117.89 | $114.10 | 856.26 K | $4.30 B |
| 05/07/2025 | $115.25 | $114.74 (-0.44%) | $116.77 | $113.93 | 661.67 K | $4.30 B |
| 05/06/2025 | $112.20 | $112.81 (0.54%) | $113.80 | $111.20 | 591.30 K | $4.22 B |
| 05/05/2025 | $112.83 | $113.97 (1.01%) | $115.97 | $112.56 | 474.61 K | $4.27 B |
| 05/02/2025 | $108.31 | $114.40 (5.62%) | $114.71 | $108.31 | 791.27 K | $4.28 B |
| 05/01/2025 | $106.81 | $107.24 (0.4%) | $109.80 | $105.89 | 771.05 K | $4.01 B |
| 04/30/2025 | $106.67 | $106.20 (-0.44%) | $106.72 | $103.13 | 432.10 K | $3.98 B |
| 04/29/2025 | $106.00 | $107.71 (1.61%) | $107.83 | $105.12 | 308.76 K | $4.03 B |
| 04/28/2025 | $105.98 | $106.45 (0.44%) | $107.81 | $104.13 | 352.04 K | $3.98 B |
| 04/25/2025 | $104.97 | $105.41 (0.42%) | $105.71 | $103.13 | 275.85 K | $3.95 B |
| 04/24/2025 | $105.25 | $104.45 (-0.76%) | $106.67 | $104.06 | 299.34 K | $3.91 B |
| 04/23/2025 | $106.58 | $105.07 (-1.42%) | $107.86 | $104.18 | 592.40 K | $3.93 B |
| 04/22/2025 | $99.13 | $102.14 (3.04%) | $102.93 | $98.40 | 513.93 K | $3.82 B |
| 04/21/2025 | $105.49 | $97.32 (-7.74%) | $106.06 | $97.22 | 795.35 K | $3.64 B |
| 04/17/2025 | $107.00 | $106.04 (-0.9%) | $109.44 | $105.77 | 434.98 K | $3.97 B |
| 04/16/2025 | $105.13 | $106.70 (1.49%) | $109.17 | $104.95 | 910.15 K | $3.99 B |
| 04/15/2025 | $106.00 | $106.36 (0.34%) | $106.68 | $104.86 | 386.00 K | $3.98 B |
| 04/14/2025 | $105.44 | $104.66 (-0.74%) | $106.09 | $102.14 | 519.70 K | $3.92 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.
