5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
+32.79%
YEAR-TO-DATE PERFORMANCE
+47.91%
1 YEAR PERFORMANCE
+46.32%
Adtalem Global Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $87.01 | $87.28 (0.31%) | $88.94 | $86.50 | 2.11 M | $3.29 B |
| 12/19/2024 | $87.05 | $88.41 (1.56%) | $89.10 | $86.11 | 549,201 | $3.33 B |
| 12/18/2024 | $90.81 | $85.98 (-5.32%) | $90.81 | $84.79 | 482,386 | $3.24 B |
| 12/17/2024 | $90.77 | $90.24 (-0.58%) | $91.99 | $89.39 | 362,213 | $3.40 B |
| 12/16/2024 | $88.58 | $91.47 (3.26%) | $91.53 | $88.20 | 316,471 | $3.45 B |
| 12/13/2024 | $89.12 | $88.75 (-0.42%) | $90.32 | $88.28 | 229,000 | $3.35 B |
| 12/12/2024 | $89.10 | $89.40 (0.34%) | $89.99 | $88.45 | 331,700 | $3.37 B |
| 12/11/2024 | $89.05 | $88.80 (-0.28%) | $90.38 | $88.44 | 233,600 | $3.35 B |
| 12/10/2024 | $88.07 | $88.27 (0.23%) | $89.22 | $86.50 | 331,800 | $3.33 B |
| 12/09/2024 | $91.30 | $87.92 (-3.7%) | $91.30 | $87.50 | 374,500 | $3.32 B |
| 12/06/2024 | $91.76 | $91.20 (-0.61%) | $92.10 | $89.68 | 361,200 | $3.44 B |
| 12/05/2024 | $91.88 | $91.69 (-0.21%) | $92.52 | $91.10 | 238,500 | $3.46 B |
| 12/04/2024 | $91.31 | $91.64 (0.36%) | $92.70 | $90.81 | 318,400 | $3.46 B |
| 12/03/2024 | $91.50 | $90.80 (-0.77%) | $92.61 | $90.06 | 235,200 | $3.43 B |
| 12/02/2024 | $91.07 | $91.57 (0.55%) | $92.00 | $89.57 | 521,073 | $3.45 B |
| 11/29/2024 | $91.21 | $91.41 (0.22%) | $91.70 | $89.54 | 202,400 | $3.45 B |
| 11/27/2024 | $91.77 | $90.75 (-1.11%) | $92.27 | $90.20 | 224,000 | $3.42 B |
| 11/26/2024 | $91.77 | $91.43 (-0.37%) | $91.83 | $90.60 | 185,413 | $3.45 B |
| 11/25/2024 | $91.00 | $91.57 (0.63%) | $92.91 | $91.00 | 463,700 | $3.45 B |
| 11/22/2024 | $89.53 | $90.08 (0.61%) | $91.21 | $89.33 | 337,331 | $3.40 B |
| 11/21/2024 | $88.09 | $88.82 (0.83%) | $89.30 | $87.82 | 299,100 | $3.35 B |
| 11/20/2024 | $87.88 | $87.29 (-0.67%) | $88.33 | $86.82 | 260,800 | $3.29 B |
| 11/19/2024 | $86.52 | $87.77 (1.44%) | $88.64 | $86.43 | 234,888 | $3.31 B |
| 11/18/2024 | $87.57 | $87.34 (-0.26%) | $88.20 | $86.68 | 449,500 | $3.29 B |
| 11/15/2024 | $84.00 | $87.20 (3.81%) | $88.42 | $83.70 | 751,836 | $3.29 B |
| 11/14/2024 | $89.81 | $84.82 (-5.56%) | $90.09 | $83.76 | 463,304 | $3.20 B |
| 11/13/2024 | $90.37 | $89.85 (-0.58%) | $91.27 | $89.61 | 369,800 | $3.39 B |
| 11/12/2024 | $90.36 | $89.26 (-1.22%) | $91.76 | $89.15 | 376,000 | $3.37 B |
| 11/11/2024 | $92.76 | $90.83 (-2.08%) | $92.85 | $89.86 | 428,300 | $3.43 B |
| 11/08/2024 | $90.04 | $91.23 (1.32%) | $92.93 | $89.91 | 571,300 | $3.44 B |
| 11/07/2024 | $88.55 | $90.37 (2.06%) | $90.86 | $86.72 | 562,600 | $3.41 B |
| 11/06/2024 | $84.50 | $88.98 (5.3%) | $88.99 | $84.50 | 626,855 | $3.36 B |
| 11/05/2024 | $79.98 | $81.28 (1.63%) | $82.09 | $79.98 | 319,845 | $3.07 B |
| 11/04/2024 | $79.14 | $80.59 (1.83%) | $82.70 | $78.56 | 364,238 | $3.04 B |
| 11/01/2024 | $81.56 | $79.70 (-2.28%) | $81.76 | $78.83 | 404,809 | $3.01 B |
| 10/31/2024 | $82.00 | $80.92 (-1.32%) | $83.20 | $80.05 | 525,921 | $3.05 B |
| 10/30/2024 | $75.71 | $82.12 (8.47%) | $85.26 | $73.65 | 1.11 M | $3.10 B |
| 10/29/2024 | $72.00 | $74.99 (4.15%) | $75.19 | $71.93 | 507,600 | $2.83 B |
| 10/28/2024 | $72.54 | $73.33 (1.09%) | $74.48 | $72.08 | 530,809 | $2.77 B |
| 10/25/2024 | $72.92 | $72.09 (-1.14%) | $73.78 | $71.70 | 326,105 | $2.71 B |
| 10/24/2024 | $73.50 | $72.77 (-0.99%) | $74.66 | $72.15 | 344,800 | $2.74 B |
| 10/23/2024 | $71.81 | $73.44 (2.27%) | $73.99 | $71.70 | 394,400 | $2.76 B |
| 10/22/2024 | $71.60 | $72.02 (0.59%) | $72.31 | $71.09 | 142,330 | $2.71 B |
| 10/21/2024 | $73.01 | $71.72 (-1.77%) | $73.39 | $71.68 | 183,759 | $2.70 B |
| 10/18/2024 | $74.23 | $73.05 (-1.59%) | $74.23 | $72.61 | 214,123 | $2.75 B |
| 10/17/2024 | $74.67 | $74.12 (-0.74%) | $74.69 | $72.71 | 248,431 | $2.79 B |
| 10/16/2024 | $74.84 | $74.43 (-0.55%) | $74.86 | $73.77 | 233,704 | $2.80 B |
| 10/15/2024 | $74.98 | $74.84 (-0.19%) | $76.03 | $74.64 | 210,336 | $2.82 B |
| 10/14/2024 | $73.44 | $74.95 (2.06%) | $75.32 | $73.27 | 163,709 | $2.82 B |
| 10/11/2024 | $72.80 | $73.29 (0.67%) | $73.40 | $72.50 | 175,300 | $2.76 B |
| 10/10/2024 | $72.53 | $72.51 (-0.03%) | $72.74 | $71.68 | 193,643 | $2.73 B |
| 10/09/2024 | $72.98 | $73.14 (0.22%) | $73.74 | $72.48 | 214,100 | $2.75 B |
| 10/08/2024 | $73.12 | $72.88 (-0.33%) | $73.25 | $72.36 | 227,700 | $2.74 B |
| 10/07/2024 | $72.91 | $72.59 (-0.44%) | $73.26 | $72.11 | 233,851 | $2.73 B |
| 10/04/2024 | $73.11 | $73.10 (-0.01%) | $73.54 | $72.46 | 187,716 | $2.75 B |
| 10/03/2024 | $73.58 | $71.94 (-2.23%) | $74.03 | $71.77 | 237,500 | $2.71 B |
| 10/02/2024 | $74.87 | $73.77 (-1.47%) | $75.61 | $73.63 | 279,545 | $2.78 B |
| 10/01/2024 | $75.40 | $75.37 (-0.04%) | $76.54 | $74.02 | 415,638 | $2.84 B |
| 09/30/2024 | $75.32 | $75.48 (0.21%) | $76.43 | $74.78 | 280,300 | $2.84 B |
| 09/27/2024 | $75.24 | $75.22 (-0.03%) | $76.31 | $74.25 | 217,300 | $2.83 B |
| 09/26/2024 | $76.00 | $74.21 (-2.36%) | $76.70 | $73.80 | 295,951 | $2.79 B |
| 09/25/2024 | $77.52 | $75.23 (-2.95%) | $77.52 | $75.14 | 286,714 | $2.83 B |
| 09/24/2024 | $77.64 | $77.42 (-0.28%) | $77.82 | $76.23 | 262,114 | $2.91 B |
| 09/23/2024 | $76.00 | $77.63 (2.14%) | $77.83 | $75.35 | 376,617 | $2.92 B |