Perdoceo Education Corporation (PRDO)
NASDAQ: PRDO · Real-Time Price · USD
32.98
+0.58 (1.79%)
At close: Jun 27, 2025, 4:00 PM
32.25
-0.73 (-2.21%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.39 | 33.06 | 32.05 | 32.98 | 32.98 | 1.79% | 1,377,380 |
| Jun 26, 2025 | 32.23 | 32.45 | 31.72 | 32.40 | 32.40 | 1.03% | 484,274 |
| Jun 25, 2025 | 32.45 | 32.53 | 32.01 | 32.07 | 32.07 | -1.66% | 445,151 |
| Jun 24, 2025 | 33.22 | 33.44 | 32.49 | 32.61 | 32.61 | -1.33% | 338,036 |
| Jun 23, 2025 | 32.25 | 33.06 | 31.70 | 33.05 | 33.05 | 2.70% | 463,210 |
| Jun 20, 2025 | 32.49 | 32.68 | 32.11 | 32.18 | 32.18 | -0.37% | 953,612 |
| Jun 18, 2025 | 31.76 | 32.32 | 31.76 | 32.30 | 32.30 | 1.70% | 535,674 |
| Jun 17, 2025 | 31.55 | 31.97 | 31.29 | 31.76 | 31.76 | -0.22% | 591,429 |
| Jun 16, 2025 | 32.07 | 32.65 | 31.81 | 31.83 | 31.83 | -0.06% | 498,938 |
| Jun 13, 2025 | 31.16 | 31.86 | 31.14 | 31.85 | 31.85 | -0.09% | 672,130 |
| Jun 12, 2025 | 32.00 | 32.34 | 31.81 | 31.88 | 31.88 | -0.96% | 670,347 |
| Jun 11, 2025 | 31.97 | 32.43 | 31.88 | 32.19 | 32.19 | 1.32% | 518,993 |
| Jun 10, 2025 | 32.28 | 32.46 | 31.52 | 31.77 | 31.77 | -1.55% | 684,189 |
| Jun 9, 2025 | 33.13 | 33.13 | 31.17 | 32.27 | 32.27 | -2.21% | 814,643 |
| Jun 6, 2025 | 33.65 | 33.67 | 32.90 | 33.00 | 33.00 | -0.81% | 591,164 |
| Jun 5, 2025 | 33.24 | 33.32 | 32.60 | 33.27 | 33.27 | -0.12% | 503,062 |
| Jun 4, 2025 | 33.68 | 34.14 | 33.31 | 33.31 | 33.31 | -1.36% | 393,220 |
| Jun 3, 2025 | 34.00 | 34.60 | 33.09 | 33.77 | 33.77 | -0.97% | 873,848 |
| Jun 2, 2025 | 33.78 | 34.11 | 33.30 | 34.10 | 34.10 | 0.18% | 727,676 |
| May 30, 2025 | 32.72 | 34.24 | 32.66 | 34.04 | 34.04 | 3.31% | 782,309 |
| May 29, 2025 | 33.17 | 33.47 | 32.80 | 32.95 | 32.83 | -0.42% | 705,696 |
| May 28, 2025 | 31.88 | 33.11 | 31.82 | 33.09 | 32.96 | 3.31% | 665,861 |
| May 27, 2025 | 31.26 | 32.08 | 31.02 | 32.03 | 31.91 | 3.22% | 570,865 |
| May 23, 2025 | 30.41 | 31.17 | 30.27 | 31.03 | 30.91 | 0.98% | 591,891 |
| May 22, 2025 | 30.83 | 31.10 | 30.55 | 30.73 | 30.61 | -0.68% | 572,233 |
| May 21, 2025 | 31.03 | 31.33 | 30.72 | 30.94 | 30.82 | -1.21% | 550,529 |
| May 20, 2025 | 31.23 | 31.42 | 30.92 | 31.32 | 31.20 | -0.13% | 1,243,077 |
| May 19, 2025 | 31.00 | 31.43 | 30.94 | 31.36 | 31.24 | 0.03% | 408,787 |
| May 16, 2025 | 31.25 | 31.51 | 31.10 | 31.35 | 31.23 | 0.42% | 324,468 |
| May 15, 2025 | 30.94 | 31.31 | 30.86 | 31.22 | 31.10 | 1.00% | 355,163 |
| May 14, 2025 | 31.25 | 31.84 | 30.81 | 30.91 | 30.79 | -1.28% | 468,623 |
| May 13, 2025 | 31.15 | 31.49 | 30.90 | 31.31 | 31.19 | 0.74% | 426,758 |
| May 12, 2025 | 31.84 | 32.03 | 30.37 | 31.08 | 30.96 | 0.06% | 526,853 |
| May 9, 2025 | 30.36 | 31.11 | 30.26 | 31.06 | 30.94 | 3.09% | 479,282 |
| May 8, 2025 | 30.42 | 30.71 | 30.11 | 30.13 | 30.02 | -0.72% | 397,049 |
| May 7, 2025 | 30.86 | 31.22 | 30.32 | 30.35 | 30.24 | -0.49% | 534,378 |
| May 6, 2025 | 30.50 | 31.02 | 30.39 | 30.50 | 30.38 | -1.10% | 709,210 |
| May 5, 2025 | 30.48 | 31.15 | 29.99 | 30.84 | 30.72 | 0.03% | 871,562 |
| May 2, 2025 | 27.03 | 30.96 | 26.22 | 30.83 | 30.71 | 22.49% | 1,346,603 |
| May 1, 2025 | 25.01 | 25.41 | 24.84 | 25.17 | 25.07 | 0.20% | 463,138 |
| Apr 30, 2025 | 25.07 | 25.26 | 24.63 | 25.12 | 25.02 | -0.40% | 562,176 |
| Apr 29, 2025 | 24.85 | 25.25 | 24.74 | 25.22 | 25.12 | 1.00% | 262,731 |
| Apr 28, 2025 | 25.44 | 26.11 | 24.66 | 24.97 | 24.88 | 0.20% | 522,328 |
| Apr 25, 2025 | 24.82 | 25.00 | 24.46 | 24.92 | 24.83 | 0.61% | 436,476 |
| Apr 24, 2025 | 24.94 | 25.37 | 24.76 | 24.77 | 24.68 | -0.56% | 399,512 |
| Apr 23, 2025 | 25.43 | 25.93 | 24.86 | 24.91 | 24.82 | 0.12% | 470,217 |
| Apr 22, 2025 | 24.43 | 25.06 | 24.29 | 24.88 | 24.79 | 2.64% | 760,203 |
| Apr 21, 2025 | 25.20 | 25.39 | 24.23 | 24.24 | 24.15 | -4.08% | 423,636 |
| Apr 17, 2025 | 25.79 | 26.09 | 25.08 | 25.27 | 25.17 | -2.32% | 597,447 |
| Apr 16, 2025 | 26.42 | 26.42 | 25.65 | 25.87 | 25.77 | -0.23% | 492,517 |