Laureate Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.07	31.29	30.92	31.04	31.04	-0.13%	899,175
Dec 4, 2025	30.93	31.53	30.93	31.08	31.08	0.48%	1,171,067
Dec 3, 2025	31.32	31.43	30.91	30.93	30.93	-0.99%	1,353,103
Dec 2, 2025	31.26	31.57	30.97	31.24	31.24	0.32%	912,468
Dec 1, 2025	30.73	31.47	30.50	31.14	31.14	0.78%	1,383,953
Nov 28, 2025	30.95	31.12	30.72	30.90	30.90	0.39%	499,012
Nov 26, 2025	30.16	30.85	30.16	30.78	30.78	1.89%	903,306
Nov 25, 2025	30.45	30.83	30.15	30.21	30.21	0.60%	1,111,277
Nov 24, 2025	30.12	30.45	29.76	30.03	30.03	0.30%	1,310,088
Nov 21, 2025	29.71	30.65	29.49	29.94	29.94	0.84%	1,235,745
Nov 20, 2025	30.24	30.87	29.58	29.69	29.69	-1.72%	1,103,620
Nov 19, 2025	30.66	30.73	30.07	30.21	30.21	-0.20%	1,164,433
Nov 18, 2025	29.95	30.55	29.81	30.27	30.27	1.22%	773,244
Nov 17, 2025	30.01	30.38	29.77	29.91	29.91	-0.75%	1,183,612
Nov 14, 2025	26.41	30.41	24.98	30.13	30.13	-1.02%	1,482,599
Nov 13, 2025	31.21	31.35	29.97	30.44	30.44	-2.22%	1,671,985
Nov 12, 2025	31.05	32.09	29.48	31.13	31.13	-0.03%	2,163,269
Nov 11, 2025	31.14	31.88	31.00	31.14	31.14	-0.03%	1,816,339
Nov 10, 2025	30.59	31.44	30.29	31.15	31.15	2.50%	1,202,387
Nov 7, 2025	30.30	30.84	30.19	30.39	30.39	-0.20%	990,388
Nov 6, 2025	30.74	31.00	30.36	30.45	30.45	-0.94%	1,128,128
Nov 5, 2025	29.85	30.82	29.79	30.74	30.74	3.64%	1,148,006
Nov 4, 2025	29.00	30.19	28.86	29.66	29.66	1.30%	1,226,335
Nov 3, 2025	29.56	29.77	29.16	29.28	29.28	0.86%	1,686,916
Oct 31, 2025	31.70	31.73	28.90	29.03	29.03	-8.68%	2,159,014
Oct 30, 2025	29.99	32.42	29.90	31.79	31.79	10.08%	1,930,952
Oct 29, 2025	29.60	29.74	28.57	28.88	28.88	-3.22%	1,632,743
Oct 28, 2025	29.82	29.99	29.57	29.84	29.84	-0.23%	595,329
Oct 27, 2025	29.84	30.33	29.74	29.91	29.91	0.23%	887,597
Oct 24, 2025	29.78	30.48	29.78	29.84	29.84	0.20%	784,497
Oct 23, 2025	29.74	29.98	29.38	29.78	29.78	0.78%	1,066,687
Oct 22, 2025	29.69	29.94	29.24	29.55	29.55	0.10%	965,976
Oct 21, 2025	29.20	29.57	29.00	29.52	29.52	0.72%	681,049
Oct 20, 2025	29.41	29.52	28.84	29.31	29.31	-0.20%	601,662
Oct 17, 2025	29.28	29.66	29.05	29.37	29.37	0.07%	819,992
Oct 16, 2025	29.67	29.91	29.21	29.35	29.35	-0.91%	827,634
Oct 15, 2025	29.80	30.38	29.58	29.62	29.62	-0.57%	863,661
Oct 14, 2025	29.31	29.83	28.93	29.79	29.79	1.74%	776,296
Oct 13, 2025	28.93	29.47	28.89	29.28	29.28	1.42%	878,650
Oct 10, 2025	28.98	29.32	28.82	28.87	28.87	-0.69%	731,223
Oct 9, 2025	29.40	29.54	28.87	29.07	29.07	-1.12%	915,609
Oct 8, 2025	29.53	29.57	29.09	29.40	29.40	-0.10%	900,663
Oct 7, 2025	29.86	30.00	28.91	29.43	29.43	-1.56%	1,080,031
Oct 6, 2025	29.54	30.19	29.22	29.90	29.90	1.37%	1,702,061
Oct 3, 2025	31.19	31.22	29.37	29.49	29.49	-5.45%	1,605,324
Oct 2, 2025	31.31	31.44	30.63	31.19	31.19	-0.22%	1,309,481
Oct 1, 2025	31.21	31.57	31.12	31.26	31.26	-0.89%	1,581,368
Sep 30, 2025	31.38	31.74	31.27	31.54	31.54	-0.10%	1,115,110
Sep 29, 2025	31.01	31.65	30.92	31.57	31.57	2.04%	1,722,472
Sep 26, 2025	30.76	31.20	30.60	30.94	30.94	1.05%	1,546,183