Skip to main content
PRDO logo

Perdoceo Education Corporation

PRDONASDAQConsumer StaplesEducation & Training Services

$33.73Today:- (-)1Y −3.53%

As of Oct 16, 2026 close

Market cap
$2.15B
P/E (TTM)
12.16
Forward P/E
10.75
Dividend yield
1.83%
52-week range
$26.66$38.50
Volume (live)
-
Avg. volume (3M)
673.50K

Perdoceo Education (PRDO) Historical Stock Prices

Analyze Perdoceo Education (PRDO) 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.

Perdoceo Education (PRDO) Interactive Price Chart

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

Loading chart...

PRDO 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
PRDO 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 16, 202633.8734.2033.2033.7333.73695.70K
Oct 15, 202634.0234.6133.7033.8733.87446.20K
Oct 14, 202633.6033.8733.0833.5533.55595.20K
Oct 13, 202634.0034.6433.6533.7633.76459.70K
Oct 12, 202633.8933.9533.5133.7333.73518.80K
Oct 9, 202633.4934.0033.4933.7133.71450.10K
Oct 8, 202632.2333.6032.2333.4333.43671.30K
Oct 7, 202631.9632.5431.8532.1932.19553.90K
Oct 6, 202631.5232.1031.4332.0632.06615.50K
Oct 5, 202631.9532.3131.4531.5431.54648.00K
Oct 2, 202632.1232.7931.8231.9131.91724.80K
Oct 1, 202631.2132.0631.2031.8231.82919.60K
Sep 30, 202630.3031.0830.1130.9430.941.03M
Sep 29, 202629.7430.2629.4130.1130.11744.80K
Sep 28, 202630.4930.8529.8330.0130.01531.50K
Sep 25, 202631.6831.8830.4130.4930.49860.00K
Sep 24, 202631.4131.9531.4131.6831.68619.30K
Sep 23, 202631.1332.3730.6731.4431.44968.50K
Sep 22, 202632.9333.2631.2031.2331.23823.00K
Sep 21, 202632.5832.6531.9932.3332.33936.50K
Sep 18, 202632.4932.8431.7132.5532.551.82M
Sep 17, 202633.3633.4832.7332.7332.73496.00K
Sep 16, 202632.9033.4632.7633.2733.27805.10K
Sep 15, 202633.0633.3532.3432.9232.92508.20K
Sep 14, 202633.5234.2732.7833.0633.06564.20K
Sep 11, 202633.2733.3732.8433.0233.02424.05K
Sep 10, 202633.2533.5932.7132.8432.84267.37K
Sep 9, 202632.8833.4532.6533.1833.18506.39K
Sep 8, 202633.2233.6832.7933.0933.09580.19K
Sep 4, 202632.7433.2632.3333.2033.20418.97K
Sep 3, 202633.1433.6532.4933.1933.19386.31K
Sep 2, 202633.0233.3432.7633.0933.09457.57K
Sep 1, 202633.1134.0532.8932.9932.99665.84K
Aug 31, 202633.5933.8332.9933.2433.07547.77K
Aug 28, 202633.9934.4533.1533.5733.40670.35K
Aug 27, 202633.3034.0033.0533.8133.64716.87K
Aug 26, 202633.4133.9433.0533.4633.29471.62K
Aug 25, 202632.8533.5932.3833.4133.24499.37K
Aug 24, 202633.1033.8132.9133.0132.84394.30K
Aug 21, 202632.6333.1131.9233.0232.85749.62K
Aug 20, 202632.5333.0632.1232.4832.31494.01K
Aug 19, 202632.9833.2032.4832.6632.49692.12K
Aug 18, 202632.3732.7732.2632.6632.49565.88K
Aug 17, 202631.7532.1331.4732.0431.88622.62K
Aug 14, 202632.1032.1031.3632.0131.85460.94K
Aug 13, 202631.5632.1131.3231.8831.72629.09K
Aug 12, 202631.0031.8030.6731.3431.18839.48K
Aug 11, 202631.5932.0230.8131.2431.08743.87K
Aug 10, 202632.6833.2031.4031.4331.27883.74K
Aug 7, 202632.4235.0532.0833.8533.68947.68K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 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.