Perdoceo Education Corporation - Common Stock (PRDO)

Historical Prices For Perdoceo Education Corporation - Common Stock (PRDO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	28.60	29.03	28.28	28.39	928,905	28.39
12/02/2025	27.95	28.85	27.68	28.60	1,059,478	28.60
12/01/2025	27.75	28.39	27.57	27.83	841,775	27.83
11/28/2025	27.80	28.38	27.56	27.96	487,051	27.96
11/26/2025	27.92	28.38	27.78	27.95	1,055,389	27.80
11/25/2025	27.70	28.45	27.64	27.92	1,231,500	27.77
11/24/2025	28.75	29.32	26.66	27.41	1,577,035	27.26
11/21/2025	29.17	29.38	28.48	28.79	1,098,565	28.64
11/20/2025	29.75	30.05	29.15	29.16	804,130	29.01
11/19/2025	29.64	29.82	29.22	29.53	674,480	29.37
11/18/2025	30.15	31.04	29.41	29.64	971,664	29.48
11/17/2025	30.68	31.17	29.86	30.13	1,070,378	29.97
11/14/2025	31.06	31.51	30.82	31.12	523,247	30.95
11/13/2025	31.30	31.45	30.68	31.23	971,886	31.06
11/12/2025	31.42	31.68	31.19	31.29	646,207	31.12
11/11/2025	30.69	31.63	30.64	31.53	577,294	31.36
11/10/2025	30.21	31.10	29.90	30.69	708,784	30.53
11/07/2025	30.00	31.10	29.65	30.13	1,050,438	29.97
11/06/2025	29.57	30.57	29.31	29.79	1,143,131	29.63
11/05/2025	33.00	33.69	29.25	30.40	1,015,313	30.24
11/04/2025	31.02	31.51	30.47	31.01	999,368	30.84
11/03/2025	31.87	31.93	30.52	30.89	990,915	30.72
10/31/2025	35.05	35.05	31.49	31.76	1,156,185	31.59
10/30/2025	34.99	35.87	34.85	35.29	528,025	35.10
10/29/2025	36.36	36.36	34.30	34.64	615,499	34.45
10/28/2025	36.88	37.09	36.40	36.69	261,744	36.49
10/27/2025	36.41	37.22	36.41	37.03	621,630	36.83
10/24/2025	36.83	37.15	36.63	36.88	250,676	36.68
10/23/2025	36.45	37.02	36.18	36.83	239,657	36.63
10/22/2025	36.58	36.92	36.08	36.46	400,555	36.26
10/21/2025	35.70	36.52	35.14	36.43	327,999	36.23
10/20/2025	35.44	35.85	35.03	35.70	309,196	35.51
10/17/2025	34.83	35.23	34.56	35.11	354,255	34.92
10/16/2025	35.01	35.38	34.55	34.81	410,267	34.62
10/15/2025	34.77	35.76	34.59	35.09	453,254	34.90
10/14/2025	34.30	35.11	34.28	34.90	395,118	34.71
10/13/2025	34.72	34.95	34.35	34.50	281,829	34.31
10/10/2025	34.85	35.03	34.29	34.62	278,540	34.43
10/09/2025	35.07	35.27	34.77	34.80	392,867	34.61
10/08/2025	34.77	35.18	34.60	35.10	333,488	34.91
10/07/2025	35.83	35.92	34.29	34.63	636,642	34.44
10/06/2025	36.51	36.89	35.78	35.91	615,476	35.72
10/03/2025	37.15	37.62	36.51	36.60	371,923	36.40
10/02/2025	37.13	37.13	36.66	37.15	359,336	36.95
10/01/2025	37.69	38.02	37.02	37.17	467,582	36.97
9/30/2025	37.41	37.70	36.97	37.66	573,231	37.46
9/29/2025	37.05	37.88	36.98	37.53	499,089	37.33
9/26/2025	36.55	37.13	36.50	37.00	341,152	36.80
9/25/2025	35.96	36.60	35.80	36.58	360,074	36.38
9/24/2025	35.74	36.18	35.46	35.87	433,284	35.68
9/23/2025	35.82	36.02	35.59	35.68	429,351	35.49
9/22/2025	35.11	35.95	34.86	35.88	603,513	35.69
9/19/2025	35.77	35.90	34.87	34.94	1,676,319	34.75
9/18/2025	35.30	35.77	35.07	35.55	572,307	35.36
9/17/2025	35.04	35.63	34.95	35.32	450,779	35.13
9/16/2025	34.64	35.40	34.20	35.13	496,566	34.94
9/15/2025	34.79	35.13	34.21	34.95	534,562	34.76
9/12/2025	34.63	35.15	34.39	34.83	523,726	34.64
9/11/2025	33.42	34.85	33.30	34.77	487,996	34.58
9/10/2025	33.37	33.42	32.68	33.32	506,394	33.14
9/09/2025	33.50	33.57	33.11	33.35	468,305	33.17
9/08/2025	32.96	33.53	32.59	33.49	393,002	33.31
9/05/2025	32.88	33.24	32.38	32.92	474,539	32.74
9/04/2025	33.03	33.27	32.70	32.88	440,976	32.70