LAUR - Laureate Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201916.5416.7116.3616.4816.48454,300
May 16, 201916.7317.0616.5616.5916.591,039,700
May 15, 201916.4916.8616.3416.8116.81649,400
May 14, 201915.9216.5915.9116.5516.55773,700
May 13, 201916.2416.2615.4315.9915.99481,900
May 10, 201916.4016.6316.1716.3916.391,069,100
May 09, 201915.8516.7514.9816.4016.401,283,300
May 08, 201915.7915.8815.6115.6115.61637,500
May 07, 201915.8316.0615.6615.8015.80532,300
May 06, 201915.7316.0615.4915.9515.95473,100
May 03, 201915.9816.0615.8315.9515.95433,900
May 02, 201915.8415.9915.7115.9315.93363,300
May 01, 201915.7816.0115.7015.7615.76546,900
Apr 30, 201915.6215.7715.4215.7415.74521,500
Apr 29, 201915.8015.9215.6615.7515.75391,900
Apr 26, 201915.7115.8315.6715.8015.80161,800
Apr 25, 201915.6015.7315.4415.6615.66207,700
Apr 24, 201915.8515.8515.5815.6815.68222,600
Apr 23, 201915.5815.9015.5815.8615.86329,200
Apr 22, 201915.6715.7815.5115.5815.58315,600
Apr 18, 201915.4815.7615.4815.7515.75372,200
Apr 17, 201915.5415.6115.4615.5315.53482,300
Apr 16, 201915.5415.6715.4115.5015.50700,200
Apr 15, 201915.6815.7915.4515.5115.51389,700
Apr 12, 201915.7615.9215.6015.6815.68899,700
Apr 11, 201915.7615.9015.6715.7015.70604,400
Apr 10, 201915.6415.8915.6415.7615.76356,000
Apr 09, 201915.5915.9015.5215.6415.64570,400
Apr 08, 201915.5215.7515.4615.6115.61809,100
Apr 05, 201915.5515.6415.2815.5215.52620,300
Apr 04, 201915.2715.4815.2715.4115.41635,500
Apr 03, 201915.3015.4715.2215.2515.25675,600
Apr 02, 201914.9515.2014.8315.1915.19458,200
Apr 01, 201915.0615.1214.8914.9514.95702,400
Mar 29, 201914.8615.1114.8414.9714.97896,500
Mar 28, 201914.7014.8514.5814.8314.83353,500
Mar 27, 201914.7014.8214.5814.6514.65479,300
Mar 26, 201914.7514.8914.6514.7414.74558,700
Mar 25, 201915.1015.1014.7314.7614.761,620,400
Mar 22, 201915.4115.5515.1315.1315.13639,600
Mar 21, 201915.1815.5315.1815.5215.52466,000
Mar 20, 201915.1515.3615.0015.2915.29754,600
Mar 19, 201915.3015.3315.0315.1115.11703,800
Mar 18, 201915.2515.2615.0015.2515.25501,100
Mar 15, 201915.1015.1815.0015.0915.091,179,000
Mar 14, 201915.2415.2414.8214.9714.97803,400
Mar 13, 201914.9615.2614.9015.2615.26653,900
Mar 12, 201914.7414.9414.7314.9014.90737,800
Mar 11, 201914.5014.8114.3214.7714.77879,800
Mar 08, 201914.5714.9514.4614.5114.51688,700
Mar 07, 201914.8915.0114.5314.6414.64739,000
Mar 06, 201915.1015.1014.6714.9014.901,204,800
Mar 05, 201915.0015.1414.8215.1015.10636,400
Mar 04, 201915.4215.6115.0315.0915.09795,400
Mar 01, 201915.2715.5014.6015.3015.301,851,400
Feb 28, 201915.8815.8814.8615.2915.291,310,200
Feb 27, 201914.6314.8714.3714.7114.711,053,500
Feb 26, 201915.0715.0914.6414.6414.64613,900
Feb 25, 201914.9715.0514.7715.0315.03530,000
Feb 22, 201915.1715.2914.8514.8714.87597,600
Feb 21, 201914.7715.1714.7415.0915.09920,000
Feb 20, 201914.7914.9614.6014.7814.781,147,800
Feb 19, 201915.0015.0814.7614.8014.80765,300
Feb 15, 201915.0215.1914.7614.9714.97491,700
Feb 14, 201915.0215.1914.7814.9514.95263,800
Feb 13, 201915.0815.1514.9415.1115.11390,900
Feb 12, 201915.1715.2414.8515.0515.05498,500
Feb 11, 201915.0015.2114.8915.0815.08344,100
Feb 08, 201914.9014.9814.7714.9614.96351,800
Feb 07, 201915.0015.1614.8314.8614.86493,300
Feb 06, 201915.9315.9314.7215.1015.101,663,800
Feb 05, 201915.9216.0015.7715.8615.86469,200
Feb 04, 201915.6615.9015.6215.8615.86401,400
Feb 01, 201916.0616.1315.6915.7015.70534,900
Jan 31, 201915.7316.2015.6916.0016.001,460,600
Jan 30, 201915.6415.9615.6415.7015.70591,600
Jan 29, 201916.0016.0715.7415.7415.74541,500
Jan 28, 201915.7115.9515.6115.9215.92419,400
Jan 25, 201915.8016.0415.7715.8415.84886,400
Jan 24, 201915.6215.7315.5915.7115.71398,600
Jan 23, 201915.5915.8415.4315.6215.62530,500
Jan 22, 201915.3115.6615.2215.5615.561,475,300
Jan 18, 201915.2815.5715.1915.2815.282,964,100
Jan 17, 201915.2015.4215.1915.2615.26698,300
Jan 16, 201915.1315.3115.0815.2515.25538,800
Jan 15, 201915.1015.3215.0515.1915.19416,300
Jan 14, 201914.9915.2314.9515.0515.05787,800
Jan 11, 201915.1615.2414.8515.1015.10572,900
Jan 10, 201915.0915.2514.9515.2415.24693,500
Jan 09, 201914.8115.2414.7815.2115.21603,700
Jan 08, 201915.0315.0714.5214.8214.82868,900
Jan 07, 201915.0615.2514.9114.9914.991,218,600
Jan 04, 201914.8515.1914.6915.0615.061,193,900
Jan 03, 201915.3115.3114.5514.5714.57586,800
Jan 02, 201915.0415.3914.8815.3615.361,113,100
Dec 31, 201814.8915.2914.7715.2415.24926,100
Dec 28, 201814.6914.9814.6014.8214.821,231,900
Dec 27, 201814.4214.7414.3414.6814.68942,900
Dec 26, 201814.0214.6414.0014.5414.541,624,900
Dec 24, 201813.7314.0313.7313.9813.98402,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...