Canada markets closed

Perdoceo Education Corporation (PRDO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.34+0.23 (+0.95%)
At close: 04:00PM EDT
24.31 -0.03 (-0.12%)
After hours: 07:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.4624.6623.4324.3424.341,251,607
May 02, 202419.7224.1819.7024.1124.112,183,300
May 01, 202418.2018.4418.1018.3418.34438,700
Apr 30, 202418.5418.5418.2718.3018.30430,300
Apr 29, 202419.0819.0818.5718.6218.62588,000
Apr 26, 202418.5319.1118.5318.8618.86494,800
Apr 25, 202418.4818.7718.2918.6218.62714,000
Apr 24, 202417.9218.4317.9018.4218.42641,500
Apr 23, 202417.5818.0217.5717.8417.84800,400
Apr 22, 202417.3717.6817.3517.5017.50690,800
Apr 19, 202416.9917.3316.9917.3317.33756,800
Apr 18, 202416.8917.1816.7916.9916.99855,800
Apr 17, 202417.0017.0716.7916.8416.84493,700
Apr 16, 202416.8517.0016.5616.8716.87512,900
Apr 15, 202417.2217.3316.7516.8516.85541,200
Apr 12, 202417.5017.5117.0917.1117.11581,100
Apr 11, 202417.7317.8717.5117.5117.51411,300
Apr 10, 202417.6417.8517.5017.6317.63529,400
Apr 09, 202417.4817.8717.4817.7917.79584,500
Apr 08, 202417.3417.4317.2717.3917.39428,200
Apr 05, 202417.3817.5617.3517.3917.39650,800
Apr 04, 202417.5017.5917.3517.3817.38288,100
Apr 03, 202417.7317.7817.4217.4517.45319,700
Apr 02, 202417.7217.8117.2817.7017.70642,600
Apr 01, 202417.5917.9117.5617.7217.72486,300
Mar 28, 202417.7917.8917.5417.5617.56425,100
Mar 27, 202417.7017.8517.5917.7017.70482,500
Mar 26, 202417.8217.8217.6417.7017.70388,500
Mar 25, 202417.9318.0517.6017.6817.68416,500
Mar 22, 202417.8517.9217.6417.9217.92408,600
Mar 21, 202417.7817.9317.5717.9017.90599,200
Mar 20, 202417.3517.7917.0017.7717.77448,200
Mar 19, 202417.4917.5017.1217.3417.34318,200
Mar 18, 202417.6417.7817.4017.4017.40441,400
Mar 15, 202417.5717.7317.4917.6517.654,786,100
Mar 14, 202417.6717.7317.4517.7017.70481,300
Mar 13, 202417.5717.8617.5417.7517.75430,000
Mar 12, 202417.5917.7417.4417.5217.52494,600
Mar 11, 202417.7717.9217.5217.6517.65526,400
Mar 08, 202417.6017.6617.2617.5517.55363,700
Mar 07, 202417.5517.5717.2817.4617.46340,900
Mar 06, 202417.4117.6717.2817.5117.51561,300
Mar 05, 202417.6717.7617.2417.2617.26403,000
Mar 04, 202417.5817.9317.3217.5917.59330,100
Mar 01, 202417.8117.8617.4117.5317.53405,600
Feb 29, 202417.6317.9117.5717.8117.81467,900
Feb 29, 20240.11 Dividend
Feb 28, 202417.4217.7817.3417.6117.50490,200
Feb 27, 202417.8117.8117.0617.3817.27532,500
Feb 26, 202417.3918.1017.3417.7817.67766,100
Feb 23, 202417.0417.4516.8417.4317.32433,800
Feb 22, 202417.0317.4516.1217.0416.93833,500
Feb 21, 202417.2317.4316.8916.9816.87413,300
Feb 20, 202417.5817.5817.0917.1617.05466,200
Feb 16, 202417.6817.8517.5217.5217.41386,100
Feb 15, 202417.8117.9117.4917.6917.58442,700
Feb 14, 202417.8917.9517.6617.8317.72288,300
Feb 13, 202418.0418.2117.6717.7717.66407,200
Feb 12, 202418.0718.3518.0618.2118.10406,500
Feb 09, 202417.6918.0917.5218.0717.96316,200
Feb 08, 202417.4517.7417.4517.7217.61296,200
Feb 07, 202417.2917.7017.1417.4517.34411,200
Feb 06, 202417.7117.8317.3317.3617.25430,100
Feb 05, 202417.9818.0117.4817.8017.69364,000
Feb 02, 202418.1318.5117.9618.0117.90557,000
Feb 01, 202418.1218.5118.1218.4318.31408,200
Jan 31, 202418.0118.2517.9518.1017.99454,300
Jan 30, 202418.0118.0417.4817.9917.88492,800
Jan 29, 202418.5018.5717.9518.1718.06357,400
Jan 26, 202418.5018.6818.3418.5718.45327,500
Jan 25, 202418.5018.8118.3218.5418.42369,600
Jan 24, 202418.5018.5518.3418.5318.41316,300
Jan 23, 202418.3718.5218.1418.3518.24356,300
Jan 22, 202417.6718.2817.5718.2318.12495,900
Jan 19, 202417.6517.6517.2917.5617.45253,000
Jan 18, 202417.6317.6717.3417.5317.42332,200
Jan 17, 202417.4717.7517.4617.5317.42273,700
Jan 16, 202417.3117.7517.3117.6117.50419,800
Jan 12, 202417.1517.3517.1017.3117.20224,500
Jan 11, 202416.9817.1716.7617.1517.04278,000
Jan 10, 202416.8617.1216.8116.9916.88269,200
Jan 09, 202417.1617.3016.7916.9616.85248,100
Jan 08, 202417.2517.3016.9617.2617.15282,200
Jan 05, 202417.6817.8117.1717.1917.08365,000
Jan 04, 202417.7618.0417.5117.8017.69339,500
Jan 03, 202417.9318.1617.6117.6317.52419,800
Jan 02, 202417.5618.1517.5217.9317.82692,100
Dec 29, 202317.6517.7117.4517.5617.45425,500
Dec 28, 202317.9718.0817.6917.7217.61330,300
Dec 27, 202317.8018.1017.7917.9517.84224,900
Dec 26, 202317.6917.8417.4817.8017.69194,700
Dec 22, 202317.6717.7817.4817.6817.57226,100
Dec 21, 202317.5117.6817.4817.6717.56299,800
Dec 20, 202317.3717.8317.1917.4517.34364,000
Dec 19, 202316.9617.4016.9317.2517.14476,400
Dec 18, 202317.0717.2016.8916.9316.82403,000
Dec 15, 202317.2417.2416.7016.9216.812,025,700
Dec 14, 202317.7017.7216.6117.1117.00945,900
Dec 13, 202318.0318.0317.4617.7417.63929,600
Dec 12, 202318.0118.1817.8618.0917.98429,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...