5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
+29.35%
YEAR-TO-DATE PERFORMANCE
+16.92%
1 YEAR PERFORMANCE
+114.07%
Adtalem Global Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $106.67 | $106.20 (-0.44%) | $106.72 | $103.13 | 394,834 | $3.98 B |
| 04/29/2025 | $106.00 | $107.71 (1.61%) | $107.83 | $105.12 | 308,763 | $4.03 B |
| 04/28/2025 | $105.98 | $106.45 (0.44%) | $107.81 | $104.13 | 352,043 | $3.98 B |
| 04/25/2025 | $104.97 | $105.41 (0.42%) | $105.71 | $103.13 | 275,850 | $3.95 B |
| 04/24/2025 | $105.25 | $104.45 (-0.76%) | $106.67 | $104.06 | 299,336 | $3.91 B |
| 04/23/2025 | $106.58 | $105.07 (-1.42%) | $107.86 | $104.18 | 592,400 | $3.93 B |
| 04/22/2025 | $99.13 | $102.14 (3.04%) | $102.93 | $98.40 | 513,934 | $3.82 B |
| 04/21/2025 | $105.49 | $97.32 (-7.74%) | $106.06 | $97.22 | 795,350 | $3.64 B |
| 04/17/2025 | $107.00 | $106.04 (-0.9%) | $109.44 | $105.77 | 434,983 | $3.97 B |
| 04/16/2025 | $105.13 | $106.70 (1.49%) | $109.17 | $104.95 | 910,148 | $3.99 B |
| 04/15/2025 | $106.00 | $106.36 (0.34%) | $106.68 | $104.86 | 386,000 | $3.98 B |
| 04/14/2025 | $105.44 | $104.66 (-0.74%) | $106.09 | $102.14 | 519,700 | $3.92 B |
| 04/11/2025 | $102.67 | $103.78 (1.08%) | $104.58 | $100.25 | 308,884 | $3.89 B |
| 04/10/2025 | $104.30 | $102.78 (-1.46%) | $105.52 | $100.18 | 464,608 | $3.85 B |
| 04/09/2025 | $97.58 | $106.48 (9.12%) | $107.05 | $96.75 | 983,996 | $3.99 B |
| 04/08/2025 | $100.58 | $98.77 (-1.8%) | $102.53 | $97.50 | 693,608 | $3.70 B |
| 04/07/2025 | $95.00 | $98.72 (3.92%) | $103.95 | $92.46 | 1.02 M | $3.70 B |
| 04/04/2025 | $96.57 | $98.02 (1.5%) | $99.96 | $95.62 | 794,611 | $3.67 B |
| 04/03/2025 | $100.85 | $100.91 (0.06%) | $103.04 | $98.56 | 424,293 | $3.78 B |
| 04/02/2025 | $100.74 | $105.78 (5%) | $106.65 | $100.74 | 482,969 | $3.96 B |
| 04/01/2025 | $100.15 | $101.97 (1.82%) | $102.74 | $100.14 | 316,916 | $3.82 B |
| 03/31/2025 | $99.37 | $100.64 (1.28%) | $101.19 | $97.50 | 477,300 | $3.77 B |
| 03/28/2025 | $102.72 | $102.10 (-0.6%) | $102.84 | $99.11 | 444,535 | $3.82 B |
| 03/27/2025 | $100.48 | $102.89 (2.4%) | $103.11 | $100.48 | 290,700 | $3.85 B |
| 03/26/2025 | $102.20 | $101.28 (-0.9%) | $103.12 | $100.53 | 200,302 | $3.79 B |
| 03/25/2025 | $102.82 | $101.97 (-0.83%) | $104.24 | $100.68 | 324,100 | $3.82 B |
| 03/24/2025 | $100.28 | $103.29 (3%) | $103.50 | $100.28 | 326,134 | $3.87 B |
| 03/21/2025 | $97.71 | $98.81 (1.13%) | $100.16 | $96.27 | 872,199 | $3.70 B |
| 03/20/2025 | $97.57 | $98.74 (1.2%) | $100.49 | $97.43 | 282,884 | $3.70 B |
| 03/19/2025 | $95.93 | $99.45 (3.67%) | $100.07 | $95.86 | 281,400 | $3.72 B |
| 03/18/2025 | $96.18 | $95.88 (-0.31%) | $97.39 | $95.63 | 347,539 | $3.59 B |
| 03/17/2025 | $96.32 | $97.35 (1.07%) | $98.10 | $95.70 | 409,200 | $3.64 B |
| 03/14/2025 | $94.53 | $97.32 (2.95%) | $98.05 | $93.12 | 713,700 | $3.64 B |
| 03/13/2025 | $95.02 | $93.51 (-1.59%) | $95.56 | $91.50 | 507,563 | $3.50 B |
| 03/12/2025 | $95.91 | $95.27 (-0.67%) | $97.19 | $93.99 | 703,100 | $3.57 B |
| 03/11/2025 | $89.96 | $93.66 (4.11%) | $95.47 | $89.92 | 457,600 | $3.51 B |
| 03/10/2025 | $89.33 | $89.88 (0.62%) | $90.88 | $88.40 | 515,824 | $3.36 B |
| 03/07/2025 | $93.97 | $90.82 (-3.35%) | $93.97 | $86.26 | 737,500 | $3.40 B |
| 03/06/2025 | $97.85 | $93.97 (-3.97%) | $99.16 | $93.71 | 333,716 | $3.52 B |
| 03/05/2025 | $99.19 | $99.94 (0.76%) | $100.35 | $98.17 | 318,700 | $3.74 B |
| 03/04/2025 | $97.90 | $98.29 (0.4%) | $99.80 | $96.12 | 365,400 | $3.68 B |
| 03/03/2025 | $102.33 | $99.85 (-2.42%) | $105.00 | $98.95 | 443,743 | $3.74 B |
| 02/28/2025 | $100.81 | $102.31 (1.49%) | $103.24 | $100.33 | 526,926 | $3.83 B |
| 02/27/2025 | $102.82 | $100.07 (-2.67%) | $104.59 | $99.99 | 559,600 | $3.75 B |
| 02/26/2025 | $99.05 | $101.96 (2.94%) | $103.59 | $99.05 | 446,100 | $3.82 B |
| 02/25/2025 | $97.72 | $98.01 (0.3%) | $99.62 | $96.20 | 381,135 | $3.67 B |
| 02/24/2025 | $97.61 | $97.95 (0.35%) | $99.48 | $94.68 | 559,300 | $3.67 B |
| 02/21/2025 | $106.07 | $97.67 (-7.92%) | $106.54 | $97.60 | 531,000 | $3.66 B |
| 02/20/2025 | $105.71 | $105.27 (-0.42%) | $105.83 | $103.26 | 379,431 | $3.94 B |
| 02/19/2025 | $105.00 | $106.51 (1.44%) | $107.26 | $104.95 | 390,200 | $3.99 B |
| 02/18/2025 | $103.95 | $105.91 (1.89%) | $105.91 | $102.56 | 372,903 | $3.96 B |
| 02/14/2025 | $104.25 | $103.47 (-0.75%) | $105.41 | $102.56 | 401,300 | $3.87 B |
| 02/13/2025 | $106.04 | $103.32 (-2.57%) | $106.79 | $102.56 | 435,300 | $3.87 B |
| 02/12/2025 | $104.81 | $105.00 (0.18%) | $106.00 | $103.96 | 423,112 | $3.93 B |
| 02/11/2025 | $106.50 | $106.33 (-0.16%) | $106.81 | $105.33 | 397,000 | $3.98 B |
| 02/10/2025 | $107.56 | $107.87 (0.29%) | $108.17 | $105.76 | 380,300 | $4.04 B |
| 02/07/2025 | $109.32 | $107.11 (-2.02%) | $109.89 | $106.37 | 437,900 | $4.01 B |
| 02/06/2025 | $110.34 | $109.17 (-1.06%) | $110.34 | $107.93 | 363,712 | $4.09 B |
| 02/05/2025 | $108.14 | $110.11 (1.82%) | $110.67 | $107.17 | 444,515 | $4.12 B |
| 02/04/2025 | $105.29 | $107.60 (2.19%) | $107.83 | $104.00 | 482,596 | $4.03 B |
| 02/03/2025 | $104.02 | $104.75 (0.7%) | $105.23 | $101.84 | 646,073 | $3.92 B |
| 01/31/2025 | $109.90 | $107.13 (-2.52%) | $112.44 | $105.56 | 920,591 | $4.01 B |
| 01/30/2025 | $100.43 | $102.42 (1.98%) | $103.15 | $100.43 | 765,415 | $3.83 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.
