MARKET IS OPEN
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%
PXED — Phoenix Education Partners, Inc.
NYSEPhoenix Education Partners, Inc.
$25.72
+0.48(+1.90%)
- O
- 25.20
- H
- 25.98
- L
- 24.95
- V
- 75.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.72
Period Return-32.58%
Period High$47.08
Period Low$23.52
Avg Daily Volume119.5K
Total Trading Days250
PXED — Historical OHLCV Price & Volume Table
Oct 9, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.20 | $25.98 | $24.95 | $25.72 | +$0.48 | +1.90% | 75,291 | $25.68 | $24.95 $25.98 |
| Oct 6, 2026 | $24.68 | $25.36 | $24.54 | $25.24 | +$0.73 | +2.98% | 108,461 | $25.07 | $24.54 $25.36 |
| Oct 5, 2026 | $24.76 | $25.24 | $24.51 | $24.51 | $-0.60 | -2.39% | 91,148 | $24.73 | $24.51 $25.24 |
| Oct 2, 2026 | $25.84 | $25.84 | $24.35 | $25.11 | $-0.12 | -0.48% | 53,664 | $25.10 | $24.35 $25.84 |
| Oct 1, 2026 | $25.56 | $27.23 | $24.99 | $25.23 | $-0.20 | -0.79% | 57,594 | $25.39 | $24.99 $27.23 |
| Sep 30, 2026 | $25.25 | $25.74 | $25.25 | $25.43 | +$0.05 | +0.20% | 123,011 | $25.37 | $25.25 $25.74 |
| Sep 29, 2026 | $25.34 | $25.95 | $25.13 | $25.38 | $-0.10 | -0.39% | 45,401 | $25.36 | $25.13 $25.95 |
| Sep 28, 2026 | $25.65 | $25.99 | $25.13 | $25.48 | $-0.37 | -1.43% | 66,553 | $25.42 | $25.13 $25.99 |
| Sep 25, 2026 | $25.75 | $25.95 | $25.38 | $25.85 | +$0.07 | +0.27% | 191,344 | $25.70 | $25.38 $25.95 |
| Sep 24, 2026 | $26.24 | $26.50 | $25.71 | $25.78 | $-0.37 | -1.41% | 48,124 | $25.87 | $25.71 $26.50 |
| Sep 23, 2026 | $26.40 | $26.40 | $25.35 | $26.15 | $-0.16 | -0.61% | 72,281 | $25.95 | $25.35 $26.40 |
| Sep 22, 2026 | $26.77 | $26.92 | $26.18 | $26.31 | $-0.13 | -0.49% | 54,470 | $26.47 | $26.18 $26.92 |
| Sep 21, 2026 | $26.73 | $26.73 | $26.16 | $26.44 | $-0.20 | -0.75% | 68,928 | $26.48 | $26.16 $26.73 |
| Sep 18, 2026 | $26.35 | $27.32 | $26.35 | $26.64 | +$0.05 | +0.19% | 174,841 | $26.63 | $26.35 $27.32 |
| Sep 17, 2026 | $26.94 | $26.95 | $26.30 | $26.59 | $-0.02 | -0.08% | 87,990 | $26.64 | $26.30 $26.95 |
| Sep 16, 2026 | $26.89 | $27.29 | $26.28 | $26.61 | $-0.42 | -1.55% | 46,235 | $26.66 | $26.28 $27.29 |
| Sep 15, 2026 | $26.73 | $27.27 | $26.51 | $27.03 | $-0.06 | -0.22% | 98,893 | $26.97 | $26.51 $27.27 |
| Sep 14, 2026 | $27.07 | $27.37 | $26.72 | $27.09 | +$0.25 | +0.93% | 58,323 | $27.03 | $26.72 $27.37 |
| Sep 11, 2026 | $27.32 | $27.33 | $26.22 | $26.84 | +$0.05 | +0.19% | 59,418 | $26.74 | $26.22 $27.33 |
| Sep 10, 2026 | $27.12 | $27.45 | $26.74 | $26.79 | $-0.41 | -1.51% | 45,129 | $26.94 | $26.74 $27.45 |
| Sep 9, 2026 | $27.53 | $27.77 | $26.51 | $27.20 | $-0.51 | -1.84% | 95,284 | $27.09 | $26.51 $27.77 |
| Sep 8, 2026 | $28.78 | $28.78 | $27.52 | $27.71 | $-1.07 | -3.72% | 60,698 | $27.78 | $27.52 $28.78 |
| Sep 4, 2026 | $30.00 | $30.04 | $28.28 | $28.78 | $-1.20 | -4.00% | 107,452 | $28.74 | $28.28 $30.04 |
| Sep 3, 2026 | $30.32 | $30.32 | $29.34 | $29.98 | $-0.02 | -0.07% | 80,138 | $29.97 | $29.34 $30.32 |
| Sep 2, 2026 | $29.25 | $30.11 | $29.13 | $30.00 | +$0.88 | +3.02% | 64,203 | $29.79 | $29.13 $30.11 |
| Sep 1, 2026 | $29.00 | $30.13 | $29.00 | $29.12 | +$0.01 | +0.03% | 72,389 | $29.28 | $29.00 $30.13 |
| Aug 31, 2026 | $29.04 | $29.27 | $28.71 | $29.11 | $-0.22 | -0.75% | 64,342 | $29.11 | $28.71 $29.27 |
| Aug 28, 2026 | $29.00 | $29.48 | $28.47 | $29.33 | +$0.07 | +0.24% | 65,758 | $29.13 | $28.47 $29.48 |
| Aug 27, 2026 | $28.80 | $29.47 | $28.63 | $29.26 | +$0.46 | +1.60% | 91,938 | $29.07 | $28.63 $29.47 |
| Aug 26, 2026 | $28.75 | $29.00 | $28.43 | $28.80 | +$0.06 | +0.21% | 98,412 | $28.76 | $28.43 $29.00 |