Perdoceo Education Corporation (PRDO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -4.06935598018 | 28.26 | 29.84 | 27.08 | 605583 | 28.01731283 | CS |
| 4 | -0.88 | -3.14397999285 | 27.99 | 29.84 | 27.08 | 399867 | 28.33206816 | CS |
| 12 | -0.75 | -2.6920315865 | 27.86 | 29.84 | 25.34 | 419164 | 27.28998911 | CS |
| 26 | 4.25 | 18.5914260717 | 22.86 | 29.84 | 20.55 | 414271 | 24.94019163 | CS |
| 52 | 9.53 | 54.2093287827 | 17.58 | 29.84 | 16.12 | 461315 | 22.38763536 | CS |
| 156 | 16.97 | 167.357001972 | 10.14 | 29.84 | 9.65 | 458675 | 16.51819719 | CS |
| 260 | 7.62 | 39.0969728066 | 19.49 | 29.84 | 7.11 | 488087 | 14.74141344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 27.11 | -1.7 | -5.90 | 28.8 | 29.84 | 27.08 | 956790 |
| 1739921700 | 28.81 | 0.35 | 1.23 | 28.6 | 28.96 | 28.21 | 747339 |
| 1739576100 | 28.46 | 0.16 | 0.57 | 28.45 | 28.64 | 28.13 | 454219 |
| 1739489700 | 28.3 | 0.11 | 0.39 | 28.26 | 28.51 | 28.08 | 263984 |
| 1739403300 | 28.19 | -0.2 | -0.70 | 28.03 | 28.39 | 27.92 | 251239 |
| 1739316900 | 28.39 | -0.06 | -0.21 | 28.2 | 28.5 | 27.95 | 336423 |
| 1739230500 | 28.45 | 0.03 | 0.11 | 28.42 | 28.55 | 28.02 | 350462 |
| 1738971300 | 28.42 | 0.1 | 0.35 | 28.39 | 28.575 | 28.15 | 424054 |
| 1738884900 | 28.32 | -0.83 | -2.85 | 29.2 | 29.21 | 27.745 | 458501 |
| 1738798500 | 29.15 | 0.2 | 0.69 | 28.95 | 29.28 | 28.815 | 339565 |
| 1738712100 | 28.95 | 0.29 | 1.01 | 28.48 | 28.97 | 28.19 | 287125 |
| 1738625700 | 28.66 | -0.12 | -0.42 | 28.15 | 28.87 | 28.15 | 336296 |
| 1738366500 | 28.78 | 0.13 | 0.45 | 28.795 | 28.9225 | 28.4 | 378139 |
| 1738280100 | 28.65 | 0.47 | 1.67 | 28.28 | 28.85 | 28.28 | 238899 |
| 1738193700 | 28.18 | -0.25 | -0.88 | 28.49 | 28.58 | 28.03 | 303572 |
| 1738107300 | 28.43 | 0.31 | 1.10 | 28.03 | 28.45 | 27.88 | 380214 |
| 1738020900 | 28.12 | -0.19 | -0.67 | 28.3 | 28.87 | 28.03 | 426569 |
| 1737761700 | 28.31 | 0.49 | 1.76 | 27.99 | 28.36 | 27.804 | 264207 |
| 1737675300 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737588900 | 27.82 | -0.06 | -0.22 | 27.8 | 27.8574 | 27.39 | 396948 |
| 1737502500 | 27.88 | 0.21 | 0.76 | 27.55 | 28.17 | 27.55 | 511437 |
| 1737156900 | 27.67 | 0.34 | 1.24 | 27.7 | 27.755 | 27.29 | 576764 |
| 1737070500 | 27.33 | 0.12 | 0.44 | 27.09 | 27.6 | 27.09 | 267207 |
| 1736984100 | 27.21 | 0.43 | 1.61 | 27.34 | 27.45 | 26.92 | 264362 |
| 1736897700 | 26.78 | 0.57 | 2.17 | 26.46 | 26.82 | 26.28 | 242264 |
| 1736811300 | 26.21 | 0.34 | 1.31 | 25.78 | 26.24 | 25.48 | 251423 |
| 1736552100 | 25.87 | -0.51 | -1.93 | 26 | 26.27 | 25.74 | 324547 |
| 1736379300 | 26.38 | 0.69 | 2.69 | 25.58 | 26.63 | 25.58 | 713820 |
| 1736292900 | 25.69 | 0.01 | 0.04 | 25.68 | 26.04 | 25.34 | 717434 |
| 1736206500 | 25.68 | -0.38 | -1.46 | 26 | 26.115 | 25.55 | 335207 |
| 1735947300 | 26.06 | -0.07 | -0.27 | 26.13 | 26.31 | 25.77 | 284103 |
| 1735860900 | 26.13 | -0.34 | -1.28 | 26.54 | 26.78 | 25.96 | 371549 |
| 1735688100 | 26.47 | 0.24 | 0.91 | 26.4 | 26.8806 | 26.2013 | 306530 |
| 1735601700 | 26.23 | -0.08 | -0.30 | 26.1 | 26.44 | 25.95 | 236966 |
| 1735342500 | 26.31 | -0.44 | -1.64 | 26.63 | 26.7284 | 26.06 | 222425 |
| 1735256100 | 26.75 | 0.16 | 0.60 | 26.44 | 26.79 | 26.39 | 191519 |
| 1735077840 | 26.59 | 0.47 | 1.80 | 26.12 | 26.6 | 26.03 | 175780 |
| 1734996900 | 26.12 | 0 | 0.00 | 26.1 | 26.42 | 25.88 | 394363 |
| 1734737700 | 26.12 | -0.58 | -2.17 | 26.27 | 26.78 | 25.95 | 2429785 |
| 1734651300 | 26.7 | 0.45 | 1.71 | 26.39 | 26.84 | 26.24 | 500446 |
| 1734564900 | 26.25 | -1.08 | -3.95 | 27.53 | 27.815 | 25.9 | 442530 |
| 1734478500 | 27.33 | -0.75 | -2.67 | 28.05 | 28.2532 | 27.33 | 504125 |
| 1734392100 | 28.08 | 0.73 | 2.67 | 27.5 | 28.09 | 27.12 | 390600 |
| 1734132900 | 27.35 | 0.04 | 0.15 | 27.23 | 27.55 | 27.075 | 323634 |
| 1734046500 | 27.31 | -0.31 | -1.12 | 27.57 | 27.635 | 27.08 | 398651 |
| 1733960100 | 27.62 | 0.09 | 0.33 | 27.88 | 28.32 | 27.395 | 426102 |
| 1733873700 | 27.53 | 0.67 | 2.49 | 26.83 | 27.82 | 26.55 | 386266 |
| 1733787300 | 26.86 | -0.02 | -0.07 | 26.94 | 27.205 | 26.68 | 289337 |
| 1733528100 | 26.88 | -0.36 | -1.32 | 27.36 | 27.385 | 26.64 | 284716 |
| 1733441700 | 27.24 | -0.12 | -0.44 | 27.26 | 27.425 | 27.09 | 246175 |
| 1733355300 | 27.36 | 0.02 | 0.07 | 27.28 | 27.84 | 27.22 | 416462 |
| 1733268900 | 27.34 | -0.47 | -1.69 | 27.74 | 27.75 | 27.125 | 340016 |
| 1733182500 | 27.81 | 0.36 | 1.31 | 27.45 | 27.91 | 27.03 | 666469 |
| 1732917840 | 27.45 | -0.18 | -0.65 | 27.86 | 27.86 | 27.115 | 188116 |
| 1732750500 | 27.63 | 0.25 | 0.91 | 27.49 | 27.77 | 27.06 | 289107 |
| 1732664100 | 27.38 | -0.34 | -1.23 | 27.58 | 28.135 | 27.19 | 302817 |
| 1732577700 | 27.72 | 0.39 | 1.43 | 27.49 | 28.0394 | 27.48 | 528942 |
| 1732318500 | 27.33 | 0.51 | 1.90 | 27.08 | 27.4904 | 27.025 | 404067 |
| 1732232100 | 26.82 | 0.39 | 1.48 | 26.43 | 27.18 | 26.37 | 752794 |
| 1732145700 | 26.43 | 0.03 | 0.11 | 26.5 | 26.55 | 26.14 | 582010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
