5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+2.14%
Phoenix Education Partners, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $28.70 | $30.10 (4.88%) | $30.98 | $28.51 | 95.20 K | $1.07 B |
| 11/17/2025 | $28.60 | $28.71 (0.38%) | $29.17 | $28.22 | 64.60 K | $1.02 B |
| 11/14/2025 | $27.35 | $28.60 (4.57%) | $28.64 | $27.01 | 123.80 K | $1.02 B |
| 11/13/2025 | $29.89 | $27.32 (-8.6%) | $30.39 | $26.74 | 196.77 K | $972.49 M |
| 11/12/2025 | $31.12 | $29.74 (-4.43%) | $31.45 | $29.57 | 134.65 K | $1.06 B |
| 11/11/2025 | $32.47 | $30.75 (-5.3%) | $33.00 | $30.10 | 120.81 K | $1.09 B |
| 11/10/2025 | $33.19 | $32.96 (-0.69%) | $33.50 | $32.16 | 95.92 K | $1.17 B |
| 11/07/2025 | $33.02 | $32.29 (-2.21%) | $34.24 | $32.10 | 104.00 K | $1.15 B |
| 11/06/2025 | $33.25 | $33.10 (-0.45%) | $34.68 | $32.38 | 202.90 K | $1.18 B |
| 11/05/2025 | $35.07 | $33.71 (-3.88%) | $35.52 | $33.00 | 109.54 K | $1.20 B |
| 11/04/2025 | $36.39 | $34.85 (-4.23%) | $36.40 | $34.82 | 90.44 K | $1.24 B |
| 11/03/2025 | $36.33 | $36.00 (-0.91%) | $37.00 | $35.20 | 63.24 K | $1.28 B |
| 10/31/2025 | $36.51 | $36.95 (1.21%) | $37.47 | $35.81 | 88.92 K | $1.32 B |
| 10/30/2025 | $37.00 | $36.32 (-1.84%) | $37.56 | $36.05 | 106.83 K | $1.29 B |
| 10/29/2025 | $37.45 | $37.01 (-1.17%) | $37.66 | $36.40 | 69.70 K | $1.32 B |
| 10/28/2025 | $36.50 | $37.28 (2.14%) | $37.60 | $36.50 | 35.66 K | $1.33 B |
| 10/27/2025 | $38.19 | $36.89 (-3.4%) | $38.19 | $36.22 | 63.54 K | $1.31 B |
| 10/24/2025 | $38.00 | $37.63 (-0.97%) | $38.19 | $37.00 | 53.95 K | $1.34 B |
| 10/23/2025 | $37.57 | $37.66 (0.24%) | $37.70 | $37.00 | 25.30 K | $1.34 B |
| 10/22/2025 | $36.00 | $37.01 (2.81%) | $37.21 | $35.60 | 122.84 K | $1.32 B |
| 10/21/2025 | $36.46 | $36.26 (-0.55%) | $37.03 | $36.00 | 20.25 K | $1.29 B |
| 10/20/2025 | $35.02 | $37.21 (6.25%) | $38.15 | $35.02 | 30.36 K | $1.32 B |
| 10/17/2025 | $35.16 | $36.25 (3.1%) | $36.46 | $34.51 | 68.84 K | $1.29 B |
| 10/16/2025 | $36.00 | $35.70 (-0.83%) | $36.65 | $35.59 | 72.36 K | $1.27 B |
| 10/15/2025 | $36.02 | $36.24 (0.61%) | $37.01 | $35.55 | 48.50 K | $1.29 B |
| 10/14/2025 | $36.09 | $36.06 (-0.08%) | $37.73 | $36.05 | 87.41 K | $1.28 B |
| 10/13/2025 | $36.38 | $37.23 (2.34%) | $37.76 | $35.00 | 132.62 K | $1.33 B |
| 10/10/2025 | $37.29 | $36.10 (-3.19%) | $38.19 | $36.05 | 415.00 K | $1.29 B |
| 10/09/2025 | $38.00 | $38.15 (0.39%) | $47.08 | $37.00 | 3.56 M | $1.36 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.
