NasdaqGS - Delayed Quote • USD
Grand Canyon Education, Inc. (LOPE)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 129.91 | 260,900 |
Apr 24, 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 128.88 | 203,600 |
Apr 23, 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 128.70 | 191,200 |
Apr 22, 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 128.94 | 153,700 |
Apr 19, 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 127.15 | 219,000 |
Apr 18, 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 131.08 | 151,100 |
Apr 17, 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 130.77 | 158,600 |
Apr 16, 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 130.76 | 178,500 |
Apr 15, 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 129.82 | 115,000 |
Apr 12, 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 130.70 | 104,700 |
Apr 11, 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 132.16 | 106,700 |
Apr 10, 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 132.34 | 130,600 |
Apr 9, 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 132.73 | 309,400 |
Apr 8, 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 131.75 | 155,800 |
Apr 5, 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 132.45 | 129,500 |
Apr 4, 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 131.94 | 96,800 |
Apr 3, 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 133.32 | 172,500 |
Apr 2, 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 135.48 | 170,900 |
Apr 1, 2024 | 136.08 | 137.59 | 136.04 | 137.35 | 137.35 | 129,900 |
Mar 28, 2024 | 135.41 | 136.76 | 134.81 | 136.21 | 136.21 | 199,800 |
Mar 27, 2024 | 134.43 | 135.39 | 133.56 | 134.92 | 134.92 | 118,800 |
Mar 26, 2024 | 134.33 | 134.33 | 132.75 | 133.61 | 133.61 | 118,600 |
Mar 25, 2024 | 132.89 | 134.07 | 131.08 | 133.88 | 133.88 | 129,500 |
Mar 22, 2024 | 133.98 | 134.02 | 131.69 | 133.30 | 133.30 | 106,000 |
Mar 21, 2024 | 135.10 | 135.10 | 133.16 | 133.16 | 133.16 | 127,300 |
Mar 20, 2024 | 132.77 | 134.51 | 132.68 | 134.51 | 134.51 | 117,400 |
Mar 19, 2024 | 133.55 | 134.37 | 132.48 | 133.27 | 133.27 | 139,700 |
Mar 18, 2024 | 132.65 | 137.30 | 132.55 | 133.76 | 133.76 | 197,800 |
Mar 15, 2024 | 131.06 | 133.27 | 131.06 | 132.69 | 132.69 | 360,100 |
Mar 14, 2024 | 132.43 | 133.27 | 130.95 | 131.58 | 131.58 | 137,500 |
Mar 13, 2024 | 131.90 | 133.27 | 131.90 | 132.97 | 132.97 | 101,400 |
Mar 12, 2024 | 132.64 | 132.83 | 131.46 | 132.48 | 132.48 | 97,900 |
Mar 11, 2024 | 133.09 | 133.80 | 132.68 | 133.06 | 133.06 | 126,800 |
Mar 8, 2024 | 134.35 | 134.68 | 132.32 | 132.80 | 132.80 | 113,000 |
Mar 7, 2024 | 133.82 | 134.59 | 133.46 | 134.15 | 134.15 | 118,600 |
Mar 6, 2024 | 134.00 | 135.57 | 133.30 | 133.68 | 133.68 | 137,900 |
Mar 5, 2024 | 135.37 | 136.40 | 134.34 | 135.00 | 135.00 | 164,900 |
Mar 4, 2024 | 134.97 | 136.57 | 134.50 | 136.35 | 136.35 | 122,100 |
Mar 1, 2024 | 134.65 | 135.12 | 133.29 | 134.71 | 134.71 | 191,300 |
Feb 29, 2024 | 135.04 | 135.66 | 133.98 | 134.80 | 134.80 | 210,800 |
Feb 28, 2024 | 133.72 | 134.82 | 133.59 | 133.91 | 133.91 | 130,200 |
Feb 27, 2024 | 132.82 | 133.66 | 131.93 | 133.50 | 133.50 | 140,600 |
Feb 26, 2024 | 131.24 | 133.25 | 131.24 | 132.33 | 132.33 | 118,400 |
Feb 23, 2024 | 130.15 | 132.12 | 129.62 | 131.95 | 131.95 | 104,400 |
Feb 22, 2024 | 129.68 | 130.80 | 128.50 | 130.23 | 130.23 | 141,800 |
Feb 21, 2024 | 128.41 | 129.62 | 128.08 | 128.86 | 128.86 | 154,800 |
Feb 20, 2024 | 129.67 | 130.04 | 128.49 | 129.27 | 129.27 | 177,200 |
Feb 16, 2024 | 133.45 | 133.45 | 129.90 | 130.07 | 130.07 | 364,800 |
Feb 15, 2024 | 132.82 | 135.38 | 130.15 | 133.34 | 133.34 | 297,500 |
Feb 14, 2024 | 127.33 | 134.78 | 118.48 | 132.60 | 132.60 | 592,500 |
Feb 13, 2024 | 130.91 | 132.34 | 129.08 | 130.24 | 130.24 | 222,300 |
Feb 12, 2024 | 134.07 | 134.07 | 131.89 | 131.93 | 131.93 | 186,600 |
Feb 9, 2024 | 131.51 | 133.60 | 131.34 | 133.55 | 133.55 | 432,800 |
Feb 8, 2024 | 132.77 | 133.37 | 131.57 | 132.06 | 132.06 | 149,900 |
Feb 7, 2024 | 129.32 | 132.79 | 128.71 | 132.67 | 132.67 | 225,300 |
Feb 6, 2024 | 129.70 | 131.32 | 127.80 | 129.31 | 129.31 | 149,900 |
Feb 5, 2024 | 130.66 | 130.66 | 128.25 | 129.07 | 129.07 | 117,400 |
Feb 2, 2024 | 132.09 | 134.34 | 130.30 | 131.18 | 131.18 | 226,100 |
Feb 1, 2024 | 130.89 | 133.19 | 130.41 | 132.85 | 132.85 | 280,400 |
Jan 31, 2024 | 129.59 | 132.38 | 128.84 | 130.59 | 130.59 | 368,500 |
Jan 30, 2024 | 127.59 | 129.46 | 126.60 | 129.13 | 129.13 | 337,900 |
Jan 29, 2024 | 128.64 | 129.87 | 126.80 | 129.73 | 129.73 | 245,200 |
Jan 26, 2024 | 127.03 | 129.78 | 126.96 | 129.13 | 129.13 | 246,800 |
Jan 25, 2024 | 127.63 | 129.57 | 126.77 | 127.03 | 127.03 | 144,700 |
Jan 24, 2024 | 127.70 | 127.70 | 124.90 | 126.87 | 126.87 | 251,000 |
Jan 23, 2024 | 125.88 | 128.58 | 125.55 | 126.74 | 126.74 | 302,400 |
Jan 22, 2024 | 125.31 | 126.10 | 123.99 | 125.02 | 125.02 | 295,500 |
Jan 19, 2024 | 124.05 | 124.74 | 122.98 | 124.57 | 124.57 | 181,900 |
Jan 18, 2024 | 123.84 | 123.84 | 122.39 | 123.78 | 123.78 | 247,600 |
Jan 17, 2024 | 125.05 | 126.00 | 122.34 | 123.41 | 123.41 | 204,400 |
Jan 16, 2024 | 125.00 | 126.38 | 124.63 | 125.90 | 125.90 | 188,700 |
Jan 12, 2024 | 125.39 | 125.56 | 124.13 | 125.48 | 125.48 | 119,700 |
Jan 11, 2024 | 121.96 | 124.85 | 121.96 | 124.70 | 124.70 | 201,100 |
Jan 10, 2024 | 122.23 | 123.20 | 120.60 | 121.71 | 121.71 | 248,200 |
Jan 9, 2024 | 123.20 | 123.22 | 121.41 | 122.60 | 122.60 | 215,800 |
Jan 8, 2024 | 123.30 | 124.62 | 121.66 | 123.91 | 123.91 | 328,800 |
Jan 5, 2024 | 126.62 | 128.73 | 122.62 | 122.82 | 122.82 | 551,700 |
Jan 4, 2024 | 130.99 | 131.07 | 128.22 | 128.22 | 128.22 | 213,600 |
Jan 3, 2024 | 131.90 | 132.64 | 129.83 | 130.77 | 130.77 | 206,900 |
Jan 2, 2024 | 131.82 | 133.35 | 130.05 | 131.93 | 131.93 | 259,000 |
Dec 29, 2023 | 132.52 | 133.00 | 130.75 | 132.04 | 132.04 | 318,700 |
Dec 28, 2023 | 140.96 | 141.83 | 130.06 | 132.56 | 132.56 | 586,700 |
Dec 27, 2023 | 142.53 | 144.94 | 138.01 | 141.56 | 141.56 | 357,100 |
Dec 26, 2023 | 142.87 | 143.59 | 142.01 | 142.61 | 142.61 | 159,100 |
Dec 22, 2023 | 142.63 | 144.23 | 141.94 | 142.67 | 142.67 | 152,700 |
Dec 21, 2023 | 141.23 | 141.80 | 139.80 | 141.34 | 141.34 | 139,300 |
Dec 20, 2023 | 139.07 | 141.47 | 138.02 | 140.39 | 140.39 | 211,200 |
Dec 19, 2023 | 138.27 | 141.42 | 137.90 | 138.77 | 138.77 | 139,700 |
Dec 18, 2023 | 137.80 | 138.16 | 136.24 | 138.06 | 138.06 | 191,600 |
Dec 15, 2023 | 138.66 | 140.11 | 137.07 | 137.41 | 137.41 | 325,800 |
Dec 14, 2023 | 141.77 | 141.77 | 137.97 | 139.02 | 139.02 | 258,900 |
Dec 13, 2023 | 142.44 | 142.87 | 140.38 | 141.22 | 141.22 | 140,300 |
Dec 12, 2023 | 141.64 | 143.34 | 141.64 | 142.12 | 142.12 | 96,100 |
Dec 11, 2023 | 140.67 | 142.10 | 140.13 | 141.76 | 141.76 | 142,700 |
Dec 8, 2023 | 138.74 | 141.91 | 138.74 | 140.67 | 140.67 | 179,700 |
Dec 7, 2023 | 138.85 | 139.55 | 136.99 | 139.52 | 139.52 | 188,500 |
Dec 6, 2023 | 140.34 | 140.98 | 138.24 | 138.62 | 138.62 | 144,500 |
Dec 5, 2023 | 138.25 | 140.38 | 137.61 | 139.38 | 139.38 | 151,900 |
Dec 4, 2023 | 137.56 | 139.06 | 137.56 | 138.95 | 138.95 | 160,700 |
Dec 1, 2023 | 136.64 | 137.95 | 135.68 | 137.70 | 137.70 | 86,700 |
Nov 30, 2023 | 136.00 | 139.31 | 135.41 | 136.72 | 136.72 | 161,300 |
Nov 29, 2023 | 137.50 | 137.93 | 136.14 | 136.24 | 136.24 | 146,300 |
Nov 28, 2023 | 137.10 | 139.29 | 137.05 | 137.66 | 137.66 | 190,300 |
Nov 27, 2023 | 137.17 | 138.18 | 136.53 | 137.85 | 137.85 | 166,400 |
Nov 24, 2023 | 137.50 | 138.35 | 137.25 | 137.62 | 137.62 | 58,300 |
Nov 22, 2023 | 136.48 | 137.86 | 135.97 | 137.13 | 137.13 | 131,500 |
Nov 21, 2023 | 134.62 | 137.00 | 134.45 | 136.39 | 136.39 | 233,300 |
Nov 20, 2023 | 136.80 | 136.93 | 134.88 | 135.14 | 135.14 | 224,100 |
Nov 17, 2023 | 138.15 | 138.42 | 136.59 | 137.04 | 137.04 | 448,300 |
Nov 16, 2023 | 138.29 | 138.96 | 137.15 | 137.48 | 137.48 | 274,000 |
Nov 15, 2023 | 138.36 | 139.63 | 137.73 | 138.34 | 138.34 | 295,200 |
Nov 14, 2023 | 139.52 | 140.67 | 137.09 | 138.28 | 138.28 | 322,100 |
Nov 13, 2023 | 136.90 | 138.65 | 136.90 | 138.01 | 138.01 | 226,100 |
Nov 10, 2023 | 137.25 | 137.64 | 136.64 | 136.83 | 136.83 | 132,400 |
Nov 9, 2023 | 136.51 | 138.23 | 134.90 | 137.32 | 137.32 | 187,800 |
Nov 8, 2023 | 136.40 | 136.42 | 134.29 | 135.64 | 135.64 | 207,300 |
Nov 7, 2023 | 135.13 | 137.67 | 134.68 | 136.62 | 136.62 | 233,800 |
Nov 6, 2023 | 137.10 | 137.21 | 133.55 | 135.91 | 135.91 | 366,500 |
Nov 3, 2023 | 126.20 | 139.15 | 123.11 | 137.07 | 137.07 | 796,200 |
Nov 2, 2023 | 120.42 | 122.79 | 118.58 | 121.80 | 121.80 | 308,600 |
Nov 1, 2023 | 118.11 | 120.27 | 117.47 | 120.01 | 120.01 | 376,400 |
Oct 31, 2023 | 118.62 | 119.98 | 117.02 | 118.33 | 118.33 | 272,900 |
Oct 30, 2023 | 117.83 | 119.06 | 117.26 | 118.76 | 118.76 | 199,600 |
Oct 27, 2023 | 115.31 | 118.16 | 115.31 | 117.39 | 117.39 | 275,800 |
Oct 26, 2023 | 115.12 | 115.78 | 114.12 | 114.78 | 114.78 | 229,200 |
Oct 25, 2023 | 114.27 | 115.83 | 114.27 | 115.12 | 115.12 | 141,900 |
Oct 24, 2023 | 113.50 | 115.46 | 113.19 | 114.72 | 114.72 | 179,200 |
Oct 23, 2023 | 115.58 | 116.06 | 113.42 | 113.45 | 113.45 | 171,000 |
Oct 20, 2023 | 116.83 | 117.48 | 115.60 | 116.04 | 116.04 | 169,100 |
Oct 19, 2023 | 117.44 | 118.74 | 116.22 | 116.30 | 116.30 | 175,100 |
Oct 18, 2023 | 118.39 | 119.05 | 117.52 | 117.98 | 117.98 | 276,800 |
Oct 17, 2023 | 118.40 | 119.27 | 115.80 | 118.19 | 118.19 | 378,000 |
Oct 16, 2023 | 117.28 | 119.16 | 117.01 | 118.44 | 118.44 | 252,200 |
Oct 13, 2023 | 115.23 | 116.66 | 114.25 | 116.19 | 116.19 | 195,300 |
Oct 12, 2023 | 116.43 | 117.36 | 112.38 | 115.32 | 115.32 | 179,100 |
Oct 11, 2023 | 116.70 | 117.86 | 114.26 | 115.67 | 115.67 | 162,100 |
Oct 10, 2023 | 116.44 | 118.06 | 116.28 | 116.53 | 116.53 | 204,900 |
Oct 9, 2023 | 114.05 | 115.89 | 112.50 | 115.84 | 115.84 | 310,100 |
Oct 6, 2023 | 116.93 | 117.70 | 114.61 | 114.74 | 114.74 | 331,200 |
Oct 5, 2023 | 118.47 | 119.59 | 115.00 | 116.94 | 116.94 | 768,400 |
Oct 4, 2023 | 117.05 | 118.78 | 117.05 | 118.66 | 118.66 | 288,400 |
Oct 3, 2023 | 117.27 | 118.09 | 116.84 | 117.33 | 117.33 | 206,100 |
Oct 2, 2023 | 117.50 | 119.67 | 117.08 | 118.02 | 118.02 | 235,900 |
Sep 29, 2023 | 119.32 | 119.64 | 116.61 | 116.88 | 116.88 | 229,200 |
Sep 28, 2023 | 116.39 | 118.93 | 116.22 | 118.70 | 118.70 | 159,500 |
Sep 27, 2023 | 116.20 | 116.92 | 115.32 | 116.29 | 116.29 | 187,900 |
Sep 26, 2023 | 115.72 | 116.34 | 114.89 | 115.45 | 115.45 | 176,700 |
Sep 25, 2023 | 115.11 | 116.28 | 114.41 | 115.72 | 115.72 | 160,400 |
Sep 22, 2023 | 114.50 | 116.52 | 114.50 | 115.41 | 115.41 | 183,000 |
Sep 21, 2023 | 116.04 | 116.04 | 114.35 | 114.43 | 114.43 | 113,500 |
Sep 20, 2023 | 115.00 | 117.35 | 115.00 | 116.71 | 116.71 | 181,300 |
Sep 19, 2023 | 112.59 | 115.50 | 111.92 | 115.15 | 115.15 | 170,800 |
Sep 18, 2023 | 111.65 | 113.57 | 111.65 | 112.82 | 112.82 | 120,700 |
Sep 15, 2023 | 113.62 | 113.97 | 110.72 | 111.14 | 111.14 | 647,900 |
Sep 14, 2023 | 113.89 | 114.08 | 112.82 | 113.32 | 113.32 | 174,500 |
Sep 13, 2023 | 112.85 | 114.36 | 112.51 | 113.59 | 113.59 | 144,200 |
Sep 12, 2023 | 113.02 | 114.28 | 113.02 | 113.19 | 113.19 | 116,100 |
Sep 11, 2023 | 111.57 | 113.09 | 111.42 | 113.03 | 113.03 | 120,500 |
Sep 8, 2023 | 111.24 | 112.71 | 110.75 | 112.10 | 112.10 | 98,200 |
Sep 7, 2023 | 111.20 | 112.05 | 110.42 | 110.76 | 110.76 | 140,300 |
Sep 6, 2023 | 112.33 | 112.90 | 111.16 | 111.36 | 111.36 | 134,900 |
Sep 5, 2023 | 117.54 | 117.54 | 112.07 | 112.53 | 112.53 | 167,300 |
Sep 1, 2023 | 117.50 | 119.42 | 117.50 | 118.31 | 118.31 | 105,400 |
Aug 31, 2023 | 116.50 | 118.18 | 116.50 | 117.25 | 117.25 | 201,100 |
Aug 30, 2023 | 114.69 | 116.28 | 114.51 | 116.22 | 116.22 | 101,800 |
Aug 29, 2023 | 114.33 | 115.50 | 114.23 | 114.60 | 114.60 | 112,100 |
Aug 28, 2023 | 113.98 | 115.12 | 113.98 | 114.30 | 114.30 | 122,600 |
Aug 25, 2023 | 113.86 | 115.22 | 112.94 | 114.03 | 114.03 | 153,600 |
Aug 24, 2023 | 114.20 | 116.12 | 113.79 | 113.82 | 113.82 | 131,900 |
Aug 23, 2023 | 113.88 | 115.00 | 113.50 | 114.77 | 114.77 | 130,600 |
Aug 22, 2023 | 113.60 | 114.03 | 112.82 | 113.38 | 113.38 | 151,000 |
Aug 21, 2023 | 110.95 | 114.06 | 110.92 | 113.47 | 113.47 | 262,600 |
Aug 18, 2023 | 109.46 | 111.43 | 109.46 | 111.00 | 111.00 | 451,700 |
Aug 17, 2023 | 108.73 | 109.93 | 108.41 | 109.54 | 109.54 | 209,900 |
Aug 16, 2023 | 109.23 | 110.11 | 108.24 | 108.39 | 108.39 | 214,700 |
Aug 15, 2023 | 109.29 | 109.70 | 108.47 | 109.63 | 109.63 | 177,200 |
Aug 14, 2023 | 109.78 | 110.93 | 108.74 | 109.67 | 109.67 | 236,800 |
Aug 11, 2023 | 109.15 | 110.82 | 108.96 | 109.81 | 109.81 | 119,000 |
Aug 10, 2023 | 110.14 | 110.71 | 108.88 | 109.52 | 109.52 | 212,000 |
Aug 9, 2023 | 110.18 | 110.18 | 107.99 | 109.63 | 109.63 | 188,000 |
Aug 8, 2023 | 112.75 | 112.87 | 109.92 | 110.09 | 110.09 | 340,900 |
Aug 7, 2023 | 114.89 | 114.97 | 112.18 | 112.67 | 112.67 | 221,400 |
Aug 4, 2023 | 110.00 | 118.87 | 107.55 | 114.38 | 114.38 | 450,400 |
Aug 3, 2023 | 107.71 | 109.51 | 106.75 | 108.25 | 108.25 | 217,300 |
Aug 2, 2023 | 108.64 | 109.68 | 108.26 | 108.45 | 108.45 | 229,300 |
Aug 1, 2023 | 108.28 | 109.30 | 107.91 | 108.91 | 108.91 | 134,800 |
Jul 31, 2023 | 107.90 | 109.14 | 107.77 | 108.55 | 108.55 | 202,800 |
Jul 28, 2023 | 107.82 | 108.45 | 106.84 | 107.90 | 107.90 | 175,400 |
Jul 27, 2023 | 108.75 | 109.65 | 106.64 | 107.08 | 107.08 | 223,700 |
Jul 26, 2023 | 108.34 | 109.26 | 108.24 | 108.35 | 108.35 | 149,100 |
Jul 25, 2023 | 107.97 | 108.61 | 107.65 | 108.34 | 108.34 | 118,100 |
Jul 24, 2023 | 108.88 | 109.02 | 107.92 | 108.38 | 108.38 | 123,300 |
Jul 21, 2023 | 109.39 | 110.67 | 108.76 | 109.10 | 109.10 | 142,200 |
Jul 20, 2023 | 109.48 | 109.60 | 107.91 | 108.68 | 108.68 | 162,000 |
Jul 19, 2023 | 108.53 | 109.22 | 108.07 | 109.15 | 109.15 | 122,300 |
Jul 18, 2023 | 107.61 | 109.01 | 107.43 | 108.38 | 108.38 | 118,000 |
Jul 17, 2023 | 106.77 | 107.76 | 106.51 | 107.33 | 107.33 | 108,600 |
Jul 14, 2023 | 107.49 | 108.92 | 105.23 | 107.24 | 107.24 | 136,000 |
Jul 13, 2023 | 108.37 | 108.98 | 106.98 | 107.21 | 107.21 | 123,700 |
Jul 12, 2023 | 107.74 | 108.35 | 106.71 | 107.93 | 107.93 | 153,800 |
Jul 11, 2023 | 103.29 | 107.52 | 103.29 | 107.35 | 107.35 | 239,600 |
Jul 10, 2023 | 102.47 | 104.24 | 102.47 | 103.32 | 103.32 | 186,600 |
Jul 7, 2023 | 102.19 | 103.60 | 102.19 | 102.47 | 102.47 | 178,100 |
Jul 6, 2023 | 101.73 | 102.28 | 101.04 | 101.85 | 101.85 | 230,300 |
Jul 5, 2023 | 103.50 | 103.60 | 102.13 | 102.32 | 102.32 | 177,000 |
Jul 3, 2023 | 103.30 | 104.41 | 102.69 | 103.81 | 103.81 | 193,700 |
Jun 30, 2023 | 102.34 | 104.01 | 102.31 | 103.21 | 103.21 | 183,400 |
Jun 29, 2023 | 100.82 | 102.23 | 100.82 | 102.17 | 102.17 | 160,200 |
Jun 28, 2023 | 102.14 | 102.14 | 100.23 | 100.95 | 100.95 | 186,300 |
Jun 27, 2023 | 101.80 | 103.03 | 101.42 | 102.29 | 102.29 | 239,600 |
Jun 26, 2023 | 100.93 | 102.36 | 100.80 | 101.65 | 101.65 | 149,700 |
Jun 23, 2023 | 100.19 | 102.05 | 99.65 | 101.11 | 101.11 | 496,500 |
Jun 22, 2023 | 102.22 | 102.22 | 100.67 | 100.75 | 100.75 | 197,500 |
Jun 21, 2023 | 101.40 | 102.17 | 100.60 | 102.06 | 102.06 | 168,200 |
Jun 20, 2023 | 102.82 | 103.55 | 101.55 | 101.62 | 101.62 | 207,800 |
Jun 16, 2023 | 102.82 | 103.48 | 101.87 | 102.97 | 102.97 | 330,200 |
Jun 15, 2023 | 101.91 | 103.51 | 101.08 | 102.23 | 102.23 | 219,700 |
Jun 14, 2023 | 104.82 | 105.51 | 102.00 | 102.20 | 102.20 | 207,500 |
Jun 13, 2023 | 104.44 | 105.15 | 103.60 | 104.82 | 104.82 | 380,400 |
Jun 12, 2023 | 106.05 | 106.12 | 103.41 | 104.07 | 104.07 | 220,800 |
Jun 9, 2023 | 106.84 | 107.18 | 105.74 | 105.89 | 105.89 | 144,200 |
Jun 8, 2023 | 105.97 | 106.97 | 105.26 | 106.64 | 106.64 | 161,100 |
Jun 7, 2023 | 105.78 | 106.82 | 105.45 | 105.97 | 105.97 | 178,600 |
Jun 6, 2023 | 103.22 | 106.22 | 102.95 | 105.74 | 105.74 | 227,200 |
Jun 5, 2023 | 106.04 | 106.04 | 103.39 | 103.52 | 103.52 | 221,100 |
Jun 2, 2023 | 105.33 | 107.02 | 105.23 | 106.77 | 106.77 | 129,700 |
Jun 1, 2023 | 104.82 | 105.66 | 104.60 | 104.72 | 104.72 | 156,600 |
May 31, 2023 | 104.95 | 105.11 | 103.87 | 104.76 | 104.76 | 218,400 |
May 30, 2023 | 105.81 | 105.93 | 104.58 | 104.97 | 104.97 | 120,400 |
May 26, 2023 | 106.33 | 107.44 | 106.02 | 106.11 | 106.11 | 123,800 |
May 25, 2023 | 107.67 | 107.85 | 106.52 | 106.54 | 106.54 | 92,300 |
May 24, 2023 | 108.25 | 108.67 | 107.03 | 107.91 | 107.91 | 129,200 |
May 23, 2023 | 109.53 | 109.73 | 107.49 | 108.08 | 108.08 | 201,000 |
May 22, 2023 | 111.03 | 111.26 | 109.67 | 110.08 | 110.08 | 101,700 |
May 19, 2023 | 112.82 | 112.99 | 110.95 | 110.99 | 110.99 | 268,300 |
May 18, 2023 | 109.96 | 112.32 | 109.96 | 112.15 | 112.15 | 195,100 |
May 17, 2023 | 109.28 | 110.52 | 108.73 | 110.16 | 110.16 | 174,600 |
May 16, 2023 | 107.81 | 109.46 | 107.46 | 109.14 | 109.14 | 264,000 |
May 15, 2023 | 108.01 | 108.03 | 106.87 | 107.93 | 107.93 | 155,700 |
May 12, 2023 | 107.95 | 109.23 | 107.68 | 108.01 | 108.01 | 174,700 |
May 11, 2023 | 108.96 | 109.45 | 107.19 | 107.83 | 107.83 | 235,600 |
May 10, 2023 | 111.53 | 113.06 | 109.08 | 109.49 | 109.49 | 192,900 |
May 9, 2023 | 111.34 | 111.80 | 109.85 | 110.81 | 110.81 | 232,000 |
May 8, 2023 | 112.77 | 113.22 | 111.30 | 111.81 | 111.81 | 207,400 |
May 5, 2023 | 114.51 | 114.57 | 111.61 | 112.09 | 112.09 | 259,400 |
May 4, 2023 | 115.58 | 115.89 | 112.83 | 113.96 | 113.96 | 269,400 |
May 3, 2023 | 119.70 | 124.53 | 115.19 | 115.58 | 115.58 | 514,100 |
May 2, 2023 | 117.21 | 118.13 | 114.85 | 117.97 | 117.97 | 312,300 |
May 1, 2023 | 118.02 | 120.93 | 117.21 | 120.01 | 120.01 | 148,200 |
Apr 28, 2023 | 115.47 | 119.15 | 115.21 | 118.70 | 118.70 | 232,200 |
Apr 27, 2023 | 115.71 | 116.58 | 113.76 | 115.50 | 115.50 | 157,000 |
Apr 26, 2023 | 115.10 | 116.30 | 115.10 | 115.69 | 115.69 | 130,600 |
Related Tickers
ATGE Adtalem Global Education Inc.
47.63
+0.89%
APEI American Public Education, Inc.
13.69
+3.56%
PRDO Perdoceo Education Corporation
18.62
+1.09%
UTI Universal Technical Institute, Inc.
14.89
+1.85%
LINC Lincoln Educational Services Corporation
9.97
+0.30%
STRA Strategic Education, Inc.
117.04
+16.28%
GHC Graham Holdings Company
706.43
-1.53%
QSG QuantaSing Group Limited
3.3000
-2.08%
LRN Stride, Inc.
66.36
+4.95%
VTRU Vitru Limited
13.78
+4.95%