Canada markets closed

Laureate Education, Inc. (LAUR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.34+0.16 (+0.99%)
At close: 04:00PM EDT
16.79 +0.45 (+2.75%)
After hours: 04:39PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202416.2616.3516.1316.3416.34491,265
May 16, 202416.3016.6016.1716.1816.181,162,300
May 15, 202416.2116.3116.1216.2916.29700,500
May 14, 202416.2116.2715.9516.1116.11959,100
May 13, 202416.0716.2215.9416.1416.14913,300
May 10, 202416.3116.4516.0116.0216.021,223,500
May 09, 202416.2616.3716.0016.3216.32860,400
May 08, 202415.7416.3615.6116.3216.321,715,900
May 07, 202415.4615.9115.3515.8015.801,181,500
May 06, 202415.0015.5214.9115.4915.49726,300
May 03, 202414.5015.0614.3414.9814.98882,000
May 02, 202413.5214.3713.2614.2314.231,661,900
May 01, 202414.4814.8414.4414.5914.59841,700
Apr 30, 202414.9414.9414.3514.5014.501,159,700
Apr 29, 202414.9015.0614.7415.0015.00657,900
Apr 26, 202414.5314.9714.5214.8014.80903,900
Apr 25, 202414.3214.5414.2014.4514.45613,400
Apr 24, 202414.1914.4814.1614.3214.32843,800
Apr 23, 202414.1914.3014.1414.2514.25754,100
Apr 22, 202414.1714.2614.0914.1914.19800,800
Apr 19, 202413.9814.1613.9414.0414.04880,800
Apr 18, 202414.1214.5914.0514.0614.06653,400
Apr 17, 202413.9314.2313.7814.0714.07683,000
Apr 16, 202413.9413.9613.8013.8513.85516,900
Apr 15, 202414.3714.4413.9413.9913.99995,300
Apr 12, 202414.5714.6614.3014.3514.35470,300
Apr 11, 202414.6114.7714.6014.6714.67513,900
Apr 10, 202414.5714.8114.4214.6014.601,008,200
Apr 09, 202414.8414.8914.6614.8414.84639,400
Apr 08, 202414.8514.8714.7114.7914.79670,500
Apr 05, 202414.5514.9114.5514.8314.83702,000
Apr 04, 202414.7314.7614.4814.5914.59930,000
Apr 03, 202414.5014.7114.5014.6414.64511,900
Apr 02, 202414.5814.7014.5014.5614.56797,300
Apr 01, 202414.6114.7114.5814.6514.65383,500
Mar 28, 202414.5014.6714.4414.5714.57755,200
Mar 27, 202414.3814.5114.2514.5014.50938,100
Mar 26, 202414.1514.3814.0914.3514.35741,600
Mar 25, 202414.1514.1713.9914.0514.05452,800
Mar 22, 202414.1014.1514.0014.1014.10486,400
Mar 21, 202414.0414.0713.9414.0614.06578,900
Mar 20, 202413.7614.0213.6514.0014.00403,800
Mar 19, 202413.6113.7913.5613.7513.75666,900
Mar 18, 202413.6514.0113.6513.6713.67621,600
Mar 15, 202413.4913.6813.4913.6813.681,333,600
Mar 14, 202413.5713.6013.5013.5613.56494,900
Mar 13, 202413.5713.6613.5213.6513.65423,500
Mar 12, 202413.5413.6213.4213.5913.59388,500
Mar 11, 202413.5913.6613.5013.5913.59394,300
Mar 08, 202413.7013.7913.5713.6213.62508,400
Mar 07, 202413.4413.6313.4413.6213.62491,500
Mar 06, 202413.4913.4913.2913.4313.43598,000
Mar 05, 202413.4113.4813.2913.3513.35526,000
Mar 04, 202413.5713.5713.3913.4413.44459,900
Mar 01, 202413.4013.6013.3613.5013.50481,500
Feb 29, 202413.5313.6013.3513.4113.411,023,200
Feb 28, 202413.1313.4313.1313.4013.40494,900
Feb 27, 202413.1413.2513.1013.2113.21610,000
Feb 26, 202413.0613.1712.9713.1013.10777,900
Feb 23, 202413.2713.4312.9913.1413.14587,500
Feb 22, 202413.5513.6012.5913.1513.151,295,000
Feb 21, 202412.9413.1112.9013.1113.111,122,100
Feb 20, 202412.8213.0012.8013.0013.00567,700
Feb 16, 202412.9713.1112.7312.9412.94716,800
Feb 15, 202413.0413.1012.8713.0113.01684,900
Feb 14, 202412.9113.0112.8612.9512.95595,300
Feb 13, 202413.0313.0312.6512.7712.77706,000
Feb 12, 202413.0613.2812.9813.2513.25782,100
Feb 09, 202412.9913.0912.9412.9912.99970,700
Feb 08, 202412.9713.0212.9113.0213.02674,600
Feb 07, 202412.7712.9712.7112.9412.94617,500
Feb 06, 202412.7012.8412.6112.7112.71391,100
Feb 05, 202412.6012.7212.5212.6612.66359,100
Feb 02, 202412.8612.9412.7312.7312.73466,000
Feb 01, 202412.6613.0312.6612.9612.96550,300
Jan 31, 202412.8212.8312.6212.6212.62912,400
Jan 30, 202412.9212.9212.6912.8212.82535,600
Jan 29, 202413.0613.1412.8012.9912.99627,700
Jan 26, 202413.0913.1012.9413.0813.08519,800
Jan 25, 202413.0413.0712.9013.0013.00578,000
Jan 24, 202413.0913.1312.8512.8712.87341,900
Jan 23, 202413.3813.4912.9412.9812.98595,300
Jan 22, 202412.7813.2912.6913.2913.291,779,200
Jan 19, 202412.8512.9012.6612.7112.71620,700
Jan 18, 202412.8713.1212.7012.8012.80399,700
Jan 17, 202412.8012.9612.7612.8512.85354,200
Jan 16, 202412.9213.2312.9113.0113.01711,800
Jan 12, 202412.9313.0612.8513.0513.05765,700
Jan 11, 202412.5512.7812.4512.7612.761,206,700
Jan 10, 202412.5112.6912.4712.6212.621,110,200
Jan 09, 202412.8812.9012.4912.5112.511,232,400
Jan 08, 202412.9313.0312.8612.9912.99571,800
Jan 05, 202412.9413.1312.9113.0113.01855,300
Jan 04, 202413.1013.1012.9713.0613.06699,600
Jan 03, 202413.2413.4012.9713.0113.01914,100
Jan 02, 202413.6513.6613.1113.2313.23765,200
Dec 29, 202313.6513.8513.5613.7113.711,001,800
Dec 28, 202313.6213.6613.4013.6313.63606,500
Dec 27, 202313.8413.8413.5913.6213.62463,100
Dec 26, 202313.9113.9113.6913.8213.82504,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...