Perdoceo Education Corporation - Common Stock (PRDO)

Last Price31.54

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 20th, 7:26 AM EST

Historical Prices For Perdoceo Education Corporation - Common Stock (PRDO)

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
2/19/2026	31.81	32.12	31.06	31.53	819,756	31.53
2/18/2026	31.95	32.43	31.55	31.94	378,512	31.94
2/17/2026	31.54	31.87	31.39	31.79	598,340	31.79
2/13/2026	30.32	31.66	30.23	31.43	455,607	31.43
2/12/2026	30.58	30.70	29.69	30.47	517,732	30.47
2/11/2026	31.44	31.47	30.46	30.47	409,168	30.47
2/10/2026	31.16	31.73	31.09	31.27	391,800	31.27
2/09/2026	31.61	31.61	31.08	31.32	297,708	31.32
2/06/2026	31.81	32.09	31.63	31.71	368,781	31.71
2/05/2026	31.54	32.16	31.27	31.66	374,809	31.66
2/04/2026	31.23	31.75	30.86	31.44	323,141	31.44
2/03/2026	32.37	32.44	30.81	31.25	482,111	31.25
2/02/2026	31.97	32.83	31.68	32.64	463,973	32.64
1/30/2026	31.45	32.44	31.37	32.03	483,910	32.03
1/29/2026	32.01	32.29	31.03	31.77	525,716	31.77
1/28/2026	32.20	32.74	31.71	31.79	332,815	31.79
1/27/2026	31.87	32.18	31.48	31.65	341,018	31.65
1/26/2026	31.96	32.37	31.45	31.82	424,277	31.82
1/23/2026	32.38	32.63	31.78	32.05	223,786	32.05
1/22/2026	32.62	33.13	32.30	32.62	513,931	32.62
1/21/2026	31.77	32.50	31.64	32.40	292,034	32.40
1/20/2026	31.50	31.75	31.29	31.61	314,397	31.61
1/16/2026	31.67	31.85	31.23	31.57	384,853	31.57
1/15/2026	31.11	32.02	31.08	31.81	439,866	31.81
1/14/2026	31.55	31.84	30.84	30.97	418,671	30.97
1/13/2026	32.08	32.16	31.47	31.60	338,791	31.60
1/12/2026	32.13	32.40	31.82	31.98	421,912	31.98
1/09/2026	32.02	32.42	31.66	32.14	431,903	32.14
1/08/2026	31.38	32.16	31.38	32.14	527,897	32.14
1/07/2026	31.65	31.73	31.17	31.47	699,230	31.47
1/06/2026	30.91	31.63	30.55	31.58	574,126	31.58
1/05/2026	29.38	31.66	29.08	31.17	762,056	31.17
1/02/2026	29.30	29.64	29.01	29.10	433,660	29.10
12/31/2025	29.80	29.80	29.29	29.33	496,544	29.33
12/30/2025	29.73	29.98	29.73	29.84	371,061	29.84
12/29/2025	29.77	29.99	29.60	29.82	354,628	29.82
12/26/2025	29.77	29.83	29.49	29.77	274,162	29.77
12/24/2025	29.59	29.89	29.53	29.72	204,174	29.72
12/23/2025	29.55	29.97	29.51	29.73	621,054	29.73
12/22/2025	29.27	29.86	29.18	29.51	500,972	29.51
12/19/2025	29.01	29.85	29.01	29.32	1,727,974	29.32
12/18/2025	29.02	29.61	28.78	29.14	652,614	29.14
12/17/2025	29.49	29.78	28.63	28.87	985,369	28.87
12/16/2025	29.08	29.65	28.93	29.49	926,276	29.49
12/15/2025	29.09	29.84	28.86	29.07	1,061,936	29.07
12/12/2025	28.82	29.26	28.47	28.87	827,037	28.87
12/11/2025	28.56	28.92	28.40	28.71	648,681	28.71
12/10/2025	28.39	28.73	28.18	28.39	717,180	28.39
12/09/2025	28.19	28.41	27.82	28.20	690,664	28.20
12/08/2025	28.24	28.59	27.87	28.23	768,034	28.23
12/05/2025	28.39	28.59	27.87	28.24	955,824	28.24
12/04/2025	28.45	28.78	28.28	28.52	502,988	28.52
12/03/2025	28.60	29.03	28.28	28.39	928,905	28.39
12/02/2025	27.95	28.85	27.68	28.60	1,059,478	28.60
12/01/2025	27.75	28.39	27.57	27.83	841,775	27.83
11/28/2025	27.80	28.38	27.56	27.96	487,051	27.96
11/26/2025	27.92	28.38	27.78	27.95	1,055,389	27.80
11/25/2025	27.70	28.45	27.64	27.92	1,231,500	27.77
11/24/2025	28.75	29.32	26.66	27.41	1,577,035	27.26
11/21/2025	29.17	29.38	28.48	28.79	1,098,565	28.64
11/20/2025	29.75	30.05	29.15	29.16	804,130	29.01