5 DAY PERFORMANCE
-14.71%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
-27.04%
6 MONTH PERFORMANCE
-9.36%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+1.00%
Adtalem Global Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $108.33 | $103.55 (-4.41%) | $109.84 | $103.23 | 780.40 K | $3.74 B |
| 01/29/2026 | $121.79 | $107.78 (-11.5%) | $124.60 | $102.16 | 1.52 M | $3.89 B |
| 01/28/2026 | $117.14 | $115.92 (-1.04%) | $117.78 | $114.28 | 790.05 K | $4.19 B |
| 01/27/2026 | $117.99 | $115.22 (-2.35%) | $118.83 | $114.70 | 607.00 K | $4.16 B |
| 01/26/2026 | $121.45 | $118.20 (-2.68%) | $121.82 | $116.98 | 442.37 K | $4.27 B |
| 01/23/2026 | $121.95 | $121.28 (-0.55%) | $122.31 | $119.14 | 297.00 K | $4.38 B |
| 01/22/2026 | $122.19 | $121.67 (-0.43%) | $124.11 | $120.55 | 248.01 K | $4.39 B |
| 01/21/2026 | $119.46 | $121.59 (1.78%) | $122.24 | $118.74 | 309.15 K | $4.39 B |
| 01/20/2026 | $115.69 | $118.27 (2.23%) | $118.40 | $115.50 | 266.42 K | $4.27 B |
| 01/16/2026 | $117.83 | $116.85 (-0.83%) | $118.00 | $115.91 | 313.20 K | $4.22 B |
| 01/15/2026 | $115.67 | $117.39 (1.49%) | $120.53 | $114.96 | 468.20 K | $4.24 B |
| 01/14/2026 | $114.01 | $114.69 (0.6%) | $115.73 | $112.09 | 360.40 K | $4.14 B |
| 01/13/2026 | $116.34 | $114.56 (-1.53%) | $116.38 | $113.13 | 231.10 K | $4.14 B |
| 01/12/2026 | $113.12 | $116.05 (2.59%) | $116.42 | $112.28 | 382.90 K | $4.19 B |
| 01/09/2026 | $112.11 | $113.57 (1.3%) | $113.87 | $111.31 | 210.95 K | $4.10 B |
| 01/08/2026 | $109.75 | $113.12 (3.07%) | $113.12 | $109.75 | 313.05 K | $4.08 B |
| 01/07/2026 | $111.05 | $109.95 (-0.99%) | $111.05 | $108.53 | 275.50 K | $3.97 B |
| 01/06/2026 | $109.33 | $110.53 (1.1%) | $111.55 | $108.14 | 375.60 K | $3.99 B |
| 01/05/2026 | $104.23 | $109.58 (5.13%) | $113.11 | $104.23 | 485.40 K | $3.96 B |
| 01/02/2026 | $103.47 | $104.47 (0.97%) | $105.23 | $103.11 | 301.60 K | $3.77 B |
| 12/31/2025 | $103.82 | $103.47 (-0.34%) | $104.11 | $103.09 | 331.09 K | $3.74 B |
| 12/30/2025 | $104.52 | $104.00 (-0.5%) | $104.74 | $103.59 | 322.20 K | $3.76 B |
| 12/29/2025 | $104.34 | $104.53 (0.18%) | $104.64 | $103.55 | 345.15 K | $3.77 B |
| 12/26/2025 | $103.58 | $104.68 (1.06%) | $104.90 | $103.01 | 323.03 K | $3.78 B |
| 12/24/2025 | $102.81 | $103.66 (0.83%) | $104.17 | $102.77 | 186.50 K | $3.74 B |
| 12/23/2025 | $102.64 | $103.62 (0.95%) | $104.20 | $102.36 | 436.75 K | $3.74 B |
| 12/22/2025 | $100.34 | $102.73 (2.38%) | $102.78 | $99.27 | 381.30 K | $3.71 B |
| 12/19/2025 | $100.51 | $100.60 (0.09%) | $101.75 | $99.59 | 859.20 K | $3.63 B |
| 12/18/2025 | $100.62 | $99.40 (-1.21%) | $101.59 | $98.97 | 495.60 K | $3.59 B |
| 12/17/2025 | $100.12 | $100.00 (-0.12%) | $101.68 | $99.50 | 497.31 K | $3.61 B |
| 12/16/2025 | $98.23 | $100.32 (2.13%) | $102.32 | $98.02 | 782.11 K | $3.62 B |
| 12/15/2025 | $96.36 | $97.76 (1.45%) | $99.56 | $95.59 | 540.40 K | $3.53 B |
| 12/12/2025 | $93.87 | $92.88 (-1.05%) | $94.63 | $92.50 | 487.20 K | $3.35 B |
| 12/11/2025 | $93.27 | $93.10 (-0.18%) | $94.40 | $92.56 | 633.54 K | $3.36 B |
| 12/10/2025 | $93.67 | $93.02 (-0.69%) | $94.87 | $92.68 | 530.45 K | $3.36 B |
| 12/09/2025 | $93.19 | $94.10 (0.98%) | $94.61 | $92.78 | 532.94 K | $3.40 B |
| 12/08/2025 | $94.54 | $93.56 (-1.04%) | $95.00 | $93.52 | 538.90 K | $3.38 B |
| 12/05/2025 | $96.02 | $94.54 (-1.54%) | $96.90 | $92.80 | 559.90 K | $3.41 B |
| 12/04/2025 | $95.01 | $96.11 (1.16%) | $96.62 | $94.46 | 627.91 K | $3.47 B |
| 12/03/2025 | $93.81 | $94.35 (0.58%) | $96.26 | $93.81 | 801.13 K | $3.41 B |
| 12/02/2025 | $94.25 | $94.27 (0.02%) | $95.91 | $93.96 | 673.01 K | $3.40 B |
| 12/01/2025 | $91.35 | $93.83 (2.71%) | $95.53 | $90.57 | 545.94 K | $3.39 B |
| 11/28/2025 | $92.43 | $92.56 (0.14%) | $93.71 | $92.18 | 256.34 K | $3.34 B |
| 11/26/2025 | $90.37 | $92.49 (2.35%) | $93.74 | $90.37 | 658.00 K | $3.34 B |
| 11/25/2025 | $89.91 | $89.61 (-0.33%) | $92.36 | $89.02 | 1.10 M | $3.24 B |
| 11/24/2025 | $93.59 | $89.36 (-4.52%) | $93.99 | $86.97 | 1.68 M | $3.23 B |
| 11/21/2025 | $93.95 | $93.37 (-0.62%) | $95.52 | $91.94 | 755.59 K | $3.37 B |
| 11/20/2025 | $95.96 | $93.78 (-2.27%) | $96.42 | $93.68 | 609.16 K | $3.39 B |
| 11/19/2025 | $96.02 | $95.80 (-0.23%) | $96.67 | $95.21 | 491.20 K | $3.46 B |
| 11/18/2025 | $94.25 | $95.75 (1.59%) | $96.67 | $94.25 | 499.04 K | $3.46 B |
| 11/17/2025 | $96.44 | $93.78 (-2.76%) | $96.96 | $93.52 | 516.53 K | $3.39 B |
| 11/14/2025 | $94.87 | $96.47 (1.69%) | $98.31 | $94.55 | 523.09 K | $3.48 B |
| 11/13/2025 | $96.47 | $96.26 (-0.22%) | $98.09 | $95.20 | 600.75 K | $3.48 B |
| 11/12/2025 | $96.02 | $96.86 (0.87%) | $98.21 | $95.19 | 699.63 K | $3.50 B |
| 11/11/2025 | $94.98 | $96.51 (1.61%) | $97.07 | $94.19 | 530.00 K | $3.49 B |
| 11/10/2025 | $95.50 | $95.19 (-0.32%) | $97.32 | $94.07 | 484.35 K | $3.44 B |
| 11/07/2025 | $94.52 | $94.89 (0.39%) | $96.91 | $93.62 | 703.17 K | $3.43 B |
| 11/06/2025 | $98.19 | $95.14 (-3.11%) | $100.30 | $94.93 | 791.79 K | $3.44 B |
| 11/05/2025 | $95.47 | $97.49 (2.12%) | $99.05 | $93.68 | 1.07 M | $3.52 B |
| 11/04/2025 | $94.94 | $92.22 (-2.86%) | $96.49 | $91.03 | 1.21 M | $3.33 B |
| 11/03/2025 | $99.00 | $95.60 (-3.43%) | $99.81 | $92.74 | 1.88 M | $3.45 B |
| 10/31/2025 | $130.57 | $98.02 (-24.93%) | $135.99 | $94.29 | 3.51 M | $3.54 B |
| 10/30/2025 | $141.60 | $141.77 (0.12%) | $145.44 | $140.55 | 494.66 K | $5.12 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.
