MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRDO — Perdoceo Education Corporation
NasdaqPerdoceo Education Corporation
$32.19
+0.13(+0.41%)
- O
- 31.96
- H
- 32.54
- L
- 31.85
- V
- 553.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.19
Period Return+29.17%
Period High$38.50
Period Low$24.46
Avg Daily Volume652.6K
Total Trading Days365
PRDO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.96 | $32.54 | $31.85 | $32.19 | +$0.13 | +0.41% | 553,891 | $32.22 | $31.85 $32.54 |
| Oct 6, 2026 | $31.52 | $32.10 | $31.43 | $32.06 | +$0.52 | +1.65% | 615,452 | $31.89 | $31.43 $32.10 |
| Oct 5, 2026 | $31.95 | $32.31 | $31.45 | $31.54 | $-0.37 | -1.16% | 648,045 | $31.73 | $31.45 $32.31 |
| Oct 2, 2026 | $32.12 | $32.79 | $31.82 | $31.91 | +$0.09 | +0.28% | 724,832 | $32.18 | $31.82 $32.79 |
| Oct 1, 2026 | $31.21 | $32.06 | $31.20 | $31.82 | +$0.88 | +2.84% | 919,581 | $31.78 | $31.20 $32.06 |
| Sep 30, 2026 | $30.30 | $31.08 | $30.11 | $30.94 | +$0.83 | +2.76% | 1,028,093 | $30.89 | $30.11 $31.08 |
| Sep 29, 2026 | $29.74 | $30.26 | $29.41 | $30.11 | +$0.10 | +0.33% | 744,806 | $30.02 | $29.41 $30.26 |
| Sep 28, 2026 | $30.49 | $30.85 | $29.83 | $30.01 | $-0.48 | -1.57% | 531,541 | $30.05 | $29.83 $30.85 |
| Sep 25, 2026 | $31.68 | $31.88 | $30.41 | $30.49 | $-1.19 | -3.76% | 860,042 | $30.58 | $30.41 $31.88 |
| Sep 24, 2026 | $31.41 | $31.95 | $31.41 | $31.68 | +$0.24 | +0.76% | 619,318 | $31.64 | $31.41 $31.95 |
| Sep 23, 2026 | $31.13 | $32.37 | $30.67 | $31.44 | +$0.21 | +0.67% | 968,551 | $31.52 | $30.67 $32.37 |
| Sep 22, 2026 | $32.93 | $33.26 | $31.20 | $31.23 | $-1.10 | -3.40% | 823,043 | $31.75 | $31.20 $33.26 |
| Sep 21, 2026 | $32.58 | $32.65 | $31.99 | $32.33 | $-0.22 | -0.68% | 936,473 | $32.34 | $31.99 $32.65 |
| Sep 18, 2026 | $32.49 | $32.84 | $31.71 | $32.55 | $-0.18 | -0.55% | 1,824,110 | $32.54 | $31.71 $32.84 |
| Sep 17, 2026 | $33.36 | $33.48 | $32.73 | $32.73 | $-0.54 | -1.62% | 496,048 | $32.91 | $32.73 $33.48 |
| Sep 16, 2026 | $32.90 | $33.46 | $32.76 | $33.27 | +$0.35 | +1.06% | 805,151 | $33.16 | $32.76 $33.46 |
| Sep 15, 2026 | $33.06 | $33.35 | $32.34 | $32.92 | $-0.14 | -0.42% | 507,711 | $32.89 | $32.34 $33.35 |
| Sep 14, 2026 | $33.52 | $34.28 | $32.78 | $33.06 | +$0.04 | +0.12% | 442,272 | $33.17 | $32.78 $34.28 |
| Sep 11, 2026 | $33.27 | $33.37 | $32.84 | $33.02 | +$0.18 | +0.55% | 590,250 | $33.02 | $32.84 $33.37 |
| Sep 10, 2026 | $33.25 | $33.59 | $32.71 | $32.84 | $-0.34 | -1.02% | 267,372 | $32.89 | $32.71 $33.59 |
| Sep 9, 2026 | $32.88 | $33.45 | $32.65 | $33.18 | +$0.09 | +0.27% | 506,389 | $33.13 | $32.65 $33.45 |
| Sep 8, 2026 | $33.22 | $33.68 | $32.79 | $33.09 | $-0.11 | -0.33% | 580,192 | $33.08 | $32.79 $33.68 |
| Sep 4, 2026 | $32.74 | $33.26 | $32.33 | $33.20 | +$0.01 | +0.03% | 418,973 | $33.05 | $32.33 $33.26 |
| Sep 3, 2026 | $33.14 | $33.65 | $32.49 | $33.19 | +$0.10 | +0.30% | 386,314 | $33.24 | $32.49 $33.65 |
| Sep 2, 2026 | $33.02 | $33.34 | $32.76 | $33.09 | +$0.10 | +0.30% | 451,847 | $33.12 | $32.76 $33.34 |
| Sep 1, 2026 | $33.11 | $34.05 | $32.89 | $32.99 | $-0.25 | -0.75% | 665,838 | $33.13 | $32.89 $34.05 |
| Aug 31, 2026 | $33.59 | $33.83 | $32.99 | $33.24 | $-0.33 | -0.98% | 546,140 | $33.30 | $32.99 $33.83 |
| Aug 28, 2026 | $33.99 | $34.45 | $33.15 | $33.57 | $-0.24 | -0.71% | 670,347 | $33.58 | $33.15 $34.45 |
| Aug 27, 2026 | $33.30 | $34.00 | $33.05 | $33.81 | +$0.35 | +1.05% | 716,872 | $33.71 | $33.05 $34.00 |
| Aug 26, 2026 | $33.41 | $33.94 | $33.05 | $33.46 | +$0.05 | +0.15% | 471,617 | $33.36 | $33.05 $33.94 |