5 DAY PERFORMANCE
+5.89%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-0.07%
YEAR-TO-DATE PERFORMANCE
-0.99%
Phoenix Education Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $28.60 | $30.02 (4.97%) | $30.94 | $28.09 | 65.34 K | $1.07 B |
| 02/17/2026 | $28.24 | $28.48 (0.85%) | $29.52 | $28.08 | 65.63 K | $1.02 B |
| 02/13/2026 | $27.40 | $28.33 (3.39%) | $28.75 | $27.14 | 59.90 K | $1.01 B |
| 02/12/2026 | $27.72 | $27.53 (-0.69%) | $27.80 | $26.69 | 44.30 K | $981.44 M |
| 02/11/2026 | $29.25 | $27.61 (-5.61%) | $29.25 | $26.73 | 69.40 K | $984.30 M |
| 02/10/2026 | $28.37 | $28.90 (1.87%) | $28.91 | $28.08 | 58.84 K | $1.03 B |
| 02/09/2026 | $28.94 | $28.59 (-1.21%) | $29.37 | $28.00 | 99.70 K | $1.02 B |
| 02/06/2026 | $28.25 | $28.84 (2.09%) | $28.90 | $27.71 | 61.40 K | $1.03 B |
| 02/05/2026 | $28.84 | $27.69 (-3.99%) | $28.84 | $27.06 | 108.37 K | $987.15 M |
| 02/04/2026 | $30.00 | $29.29 (-2.37%) | $30.55 | $28.80 | 70.63 K | $1.04 B |
| 02/03/2026 | $31.12 | $29.60 (-4.88%) | $31.18 | $28.95 | 88.70 K | $1.06 B |
| 02/02/2026 | $30.57 | $31.22 (2.13%) | $32.17 | $30.37 | 116.73 K | $1.11 B |
| 01/30/2026 | $29.81 | $30.51 (2.35%) | $30.95 | $29.28 | 111.30 K | $1.09 B |
| 01/29/2026 | $30.50 | $29.86 (-2.1%) | $30.50 | $29.24 | 55.60 K | $1.06 B |
| 01/28/2026 | $30.71 | $30.29 (-1.37%) | $30.99 | $29.96 | 60.12 K | $1.08 B |
| 01/27/2026 | $31.91 | $30.55 (-4.26%) | $32.13 | $30.36 | 71.23 K | $1.09 B |
| 01/26/2026 | $32.81 | $31.80 (-3.08%) | $33.00 | $31.64 | 53.75 K | $1.13 B |
| 01/23/2026 | $32.16 | $32.58 (1.31%) | $33.05 | $31.71 | 134.62 K | $1.16 B |
| 01/22/2026 | $30.55 | $32.03 (4.84%) | $32.58 | $30.12 | 77.58 K | $1.14 B |
| 01/21/2026 | $29.95 | $30.50 (1.84%) | $30.55 | $29.32 | 106.44 K | $1.09 B |
| 01/20/2026 | $29.66 | $29.95 (0.98%) | $30.58 | $29.45 | 101.61 K | $1.07 B |
| 01/16/2026 | $30.31 | $30.36 (0.16%) | $30.71 | $29.50 | 84.33 K | $1.08 B |
| 01/15/2026 | $28.62 | $30.47 (6.46%) | $31.04 | $28.01 | 179.76 K | $1.09 B |
| 01/14/2026 | $32.20 | $28.39 (-11.83%) | $33.28 | $27.99 | 201.53 K | $1.01 B |
| 01/13/2026 | $32.95 | $31.71 (-3.76%) | $34.05 | $30.87 | 193.60 K | $1.13 B |
| 01/12/2026 | $31.53 | $33.45 (6.09%) | $33.46 | $31.25 | 65.74 K | $1.19 B |
| 01/09/2026 | $32.89 | $31.68 (-3.68%) | $32.89 | $31.11 | 147.23 K | $1.13 B |
| 01/08/2026 | $32.43 | $33.00 (1.76%) | $33.53 | $31.79 | 85.36 K | $1.17 B |
| 01/07/2026 | $34.33 | $32.02 (-6.73%) | $34.33 | $31.65 | 152.14 K | $1.14 B |
| 01/06/2026 | $32.89 | $34.19 (3.95%) | $34.44 | $32.01 | 151.30 K | $1.22 B |
| 01/05/2026 | $29.61 | $32.46 (9.63%) | $32.87 | $29.22 | 147.22 K | $1.16 B |
| 01/02/2026 | $30.25 | $29.67 (-1.92%) | $30.72 | $29.29 | 176.30 K | $1.06 B |
| 12/31/2025 | $29.79 | $30.30 (1.71%) | $31.19 | $29.71 | 179.27 K | $1.08 B |
| 12/30/2025 | $31.98 | $29.75 (-6.97%) | $32.16 | $29.25 | 94.60 K | $1.06 B |
| 12/29/2025 | $31.96 | $31.63 (-1.03%) | $32.07 | $30.71 | 96.40 K | $1.13 B |
| 12/26/2025 | $32.03 | $31.90 (-0.41%) | $32.40 | $31.56 | 98.66 K | $1.14 B |
| 12/24/2025 | $32.42 | $32.24 (-0.56%) | $33.46 | $31.40 | 70.60 K | $1.15 B |
| 12/23/2025 | $33.16 | $32.70 (-1.39%) | $33.24 | $31.70 | 99.10 K | $1.16 B |
| 12/22/2025 | $32.88 | $33.60 (2.19%) | $33.93 | $32.34 | 185.02 K | $1.20 B |
| 12/19/2025 | $33.53 | $33.00 (-1.58%) | $34.35 | $32.35 | 905.15 K | $1.17 B |
| 12/18/2025 | $33.77 | $33.50 (-0.8%) | $34.50 | $33.40 | 61.94 K | $1.19 B |
| 12/17/2025 | $34.01 | $33.61 (-1.18%) | $35.14 | $33.24 | 81.40 K | $1.20 B |
| 12/16/2025 | $31.47 | $33.98 (7.98%) | $34.00 | $30.34 | 71.90 K | $1.21 B |
| 12/15/2025 | $32.42 | $31.98 (-1.36%) | $33.24 | $31.73 | 59.60 K | $1.14 B |
| 12/12/2025 | $32.28 | $32.54 (0.81%) | $33.65 | $32.08 | 68.90 K | $1.16 B |
| 12/11/2025 | $34.69 | $32.95 (-5.02%) | $35.31 | $31.20 | 81.93 K | $1.17 B |
| 12/10/2025 | $33.36 | $34.49 (3.39%) | $35.24 | $32.13 | 74.51 K | $1.23 B |
| 12/09/2025 | $31.68 | $33.07 (4.39%) | $33.56 | $31.68 | 127.20 K | $1.18 B |
| 12/08/2025 | $33.95 | $32.10 (-5.45%) | $34.44 | $30.72 | 64.00 K | $1.14 B |
| 12/05/2025 | $33.78 | $33.61 (-0.5%) | $35.33 | $33.13 | 79.81 K | $1.20 B |
| 12/04/2025 | $34.20 | $34.27 (0.2%) | $35.14 | $33.93 | 108.30 K | $1.22 B |
| 12/03/2025 | $35.59 | $34.23 (-3.82%) | $35.59 | $34.23 | 111.90 K | $1.22 B |
| 12/02/2025 | $33.07 | $35.25 (6.59%) | $35.90 | $33.07 | 84.13 K | $1.25 B |
| 12/01/2025 | $33.06 | $33.77 (2.15%) | $34.24 | $29.75 | 64.10 K | $1.20 B |
| 11/28/2025 | $30.81 | $33.71 (9.41%) | $34.31 | $30.81 | 89.50 K | $1.20 B |
| 11/26/2025 | $30.10 | $30.96 (2.86%) | $31.83 | $30.04 | 80.37 K | $1.10 B |
| 11/25/2025 | $31.24 | $29.82 (-4.55%) | $31.24 | $29.45 | 102.85 K | $1.06 B |
| 11/24/2025 | $30.86 | $28.93 (-6.25%) | $31.96 | $26.85 | 131.90 K | $1.03 B |
| 11/21/2025 | $28.01 | $31.23 (11.5%) | $32.98 | $23.52 | 322.94 K | $1.11 B |
| 11/20/2025 | $30.00 | $30.37 (1.23%) | $31.79 | $29.26 | 167.72 K | $1.08 B |
| 11/19/2025 | $29.85 | $30.02 (0.57%) | $30.68 | $29.16 | 112.53 K | $1.07 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.
