Skip to main content
LOPE logo

Grand Canyon Education, Inc.

LOPENASDAQConsumer StaplesEducation & Training Services

$160.71Today:- (-)1Y −24.98%

As of Oct 26, 2026 close

Market cap
$4.21B
P/E (TTM)
18.80
Forward P/E
21.13
Dividend yield
-
52-week range
$134.27$223.04
Volume (live)
-
Avg. volume (3M)
292.61K

Grand Canyon Education (LOPE) Historical Stock Prices

Analyze Grand Canyon Education (LOPE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grand Canyon Education (LOPE) Interactive Price Chart

Interactive historical price chart showing Grand Canyon Education stock price movements and trends across multiple time periods.

Loading chart...

LOPE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LOPE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026162.83162.85158.09160.71160.71281.88K
Oct 23, 2026165.46167.76162.51162.83162.83197.80K
Oct 22, 2026160.32165.88160.32165.46165.46302.87K
Oct 21, 2026158.86161.63157.89159.76159.76260.25K
Oct 20, 2026163.69164.94159.76160.36160.36291.87K
Oct 19, 2026161.00162.97160.67162.11162.11179.47K
Oct 16, 2026162.86163.22160.12161.58161.58234.61K
Oct 15, 2026161.61163.73159.83161.43161.43318.86K
Oct 14, 2026160.07160.34157.71160.23160.23213.84K
Oct 13, 2026161.01162.98158.82158.84158.84192.34K
Oct 12, 2026160.52161.24155.25160.28160.28148.03K
Oct 9, 2026160.41162.41159.53159.80159.80208.72K
Oct 8, 2026156.15160.48155.00160.30160.30321.53K
Oct 7, 2026155.66157.14154.16155.68155.68270.07K
Oct 6, 2026154.93155.66152.97155.55155.55238.01K
Oct 5, 2026155.79156.36154.03154.93154.93347.62K
Oct 2, 2026154.47158.13154.47155.79155.79310.63K
Oct 1, 2026152.74154.84152.22153.71153.71317.51K
Sep 30, 2026147.59154.46146.91151.59151.59401.08K
Sep 29, 2026145.09147.77143.79147.59147.59221.54K
Sep 28, 2026146.98147.69144.44146.40146.40252.59K
Sep 25, 2026151.31152.09145.95147.28147.28321.60K
Sep 24, 2026151.42154.11150.08151.19151.19312.74K
Sep 23, 2026146.18153.74145.10150.64150.64354.70K
Sep 22, 2026152.53152.53145.96146.78146.78440.23K
Sep 21, 2026151.37152.96150.54150.55150.55294.76K
Sep 18, 2026151.83154.09150.36151.27151.27570.74K
Sep 17, 2026153.97154.30151.90152.41152.41326.33K
Sep 16, 2026152.66154.49152.45153.87153.87363.60K
Sep 15, 2026153.15154.68151.29153.43153.43282.46K
Sep 14, 2026152.99158.14152.50153.48153.48403.45K
Sep 11, 2026152.65152.78149.86151.20151.20233.77K
Sep 10, 2026151.24153.08150.31151.22151.22266.10K
Sep 9, 2026150.76151.98149.20151.00151.00314.66K
Sep 8, 2026152.52152.74149.43151.53151.53553.93K
Sep 4, 2026150.39153.19148.59152.67152.67351.78K
Sep 3, 2026150.26153.04148.03152.45152.45282.34K
Sep 2, 2026150.01151.22149.30149.59149.59332.00K
Sep 1, 2026149.03151.78148.12150.09150.09217.85K
Aug 31, 2026150.17151.24147.75148.13148.13442.15K
Aug 28, 2026150.88151.85150.25151.19151.19234.94K
Aug 27, 2026147.42151.28147.14150.19150.19272.53K
Aug 26, 2026148.24150.21147.69148.77148.77323.09K
Aug 25, 2026140.22150.96138.61149.08149.08678.44K
Aug 24, 2026147.79150.88147.24147.66147.66170.03K
Aug 21, 2026146.27147.62144.56147.46147.46173.17K
Aug 20, 2026146.73146.73144.83146.27146.27274.70K
Aug 19, 2026146.74149.96146.74146.92146.92181.61K
Aug 18, 2026143.78148.39142.88146.74146.74343.12K
Aug 17, 2026142.58143.79141.20141.84141.84197.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.