NASDAQ:LAUR | Historical Stock Price | LAUREATE EDUCATION, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.29$12.08$20.02$33.18$54.99$91.132017-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.56$14.56551,400——
2020-12-30$14.74$14.74230,700——
2020-12-29$14.84$14.84691,500——
2020-12-28$15.07$15.07498,700——
2020-12-24$14.96$14.96266,900——
2020-12-23$15.00$15.00393,600——
2020-12-22$14.90$14.90506,800——
2020-12-21$15.03$15.03370,300——
2020-12-18$15.06$15.061,118,100——
2020-12-17$15.14$15.141,527,400——
2020-12-16$15.17$15.17543,400——
2020-12-15$15.36$15.36374,400——
2020-12-14$15.11$15.11477,600——
2020-12-11$15.20$15.20399,100——
2020-12-10$14.97$14.97315,700——
2020-12-09$14.74$14.74444,600——
2020-12-08$14.66$14.66492,700——
2020-12-07$14.56$14.56460,300——
2020-12-04$14.64$14.64352,300——
2020-12-03$14.53$14.52444,500——
2020-12-02$14.43$14.43440,400——
2020-12-01$14.45$14.45464,000——
2020-11-30$14.20$14.20998,200——
2020-11-27$14.57$14.57262,100——
2020-11-25$14.79$14.79442,300——
2020-11-24$14.79$14.79743,200——
2020-11-23$14.21$14.21592,200——
2020-11-20$14.13$14.13504,000——
2020-11-19$14.17$14.17457,400——
2020-11-18$14.18$14.181,169,400——
2020-11-17$14.12$14.121,121,800——
2020-11-16$14.30$14.30844,000——
2020-11-13$14.22$14.22423,800——
2020-11-12$14.01$14.01545,900——
2020-11-11$13.98$13.981,611,000——
2020-11-10$13.98$13.981,049,400——
2020-11-09$14.17$14.17991,800——
2020-11-06$14.03$14.03485,400——
2020-11-05$14.23$14.23569,300——
2020-11-04$13.00$13.00579,700——
2020-11-03$13.15$13.15627,300——
2020-11-02$13.07$13.07452,900——
2020-10-30$13.00$13.00892,600——
2020-10-29$12.76$12.76422,800——
2020-10-28$12.70$12.70724,000——
2020-10-27$13.21$13.21782,400——
2020-10-26$13.46$13.46801,900——
2020-10-23$13.81$13.81488,200——
2020-10-22$13.77$13.77582,000——
2020-10-21$13.83$13.83546,200——
2020-10-20$13.74$13.74350,900——
2020-10-19$13.61$13.61502,100——
2020-10-16$13.59$13.59349,900——
2020-10-15$13.62$13.62397,200——
2020-10-14$13.67$13.67591,400——
2020-10-13$13.46$13.46311,700——
2020-10-12$13.71$13.71365,100——
2020-10-09$13.62$13.62488,000——
2020-10-08$13.34$13.34773,300——
2020-10-07$12.99$12.99608,900——
2020-10-06$13.14$13.14541,700——
2020-10-05$13.24$13.24791,200——
2020-10-02$13.47$13.47406,200——
2020-10-01$13.57$13.57568,700——
2020-09-30$13.28$13.28947,000——
2020-09-29$13.03$13.03600,000——
2020-09-28$12.99$12.99683,400——
2020-09-25$12.93$12.93942,300——
2020-09-24$12.70$12.701,249,300——
2020-09-23$12.33$12.332,551,700——
2020-09-22$12.67$12.671,337,500——
2020-09-21$12.63$12.621,047,000——
2020-09-18$12.99$12.992,264,600——
2020-09-17$13.16$13.161,020,200——
2020-09-16$13.00$13.001,532,500——
2020-09-15$12.62$12.622,291,800——
2020-09-14$13.13$13.133,329,900——
2020-09-11$13.29$13.294,991,700——
2020-09-10$12.17$12.17468,600——
2020-09-09$12.47$12.47788,000——
2020-09-08$12.30$12.30887,100——
2020-09-04$12.31$12.31689,300——
2020-09-03$12.54$12.54456,200——
2020-09-02$12.90$12.90322,400——
2020-09-01$13.04$13.04582,500——
2020-08-31$12.52$12.52766,200——
2020-08-28$12.81$12.81483,000——
2020-08-27$12.50$12.50396,100——
2020-08-26$12.48$12.48753,100——
2020-08-25$12.61$12.61531,100——
2020-08-24$12.87$12.871,049,100——
2020-08-21$12.64$12.641,106,900——
2020-08-20$12.71$12.71479,800——
2020-08-19$12.89$12.89647,400——
2020-08-18$12.79$12.79832,300——
2020-08-17$12.86$12.86862,100——
2020-08-14$13.10$13.10324,500——
2020-08-13$13.06$13.06798,600——
2020-08-12$13.08$13.08703,700——
2020-08-11$13.31$13.311,113,200——
2020-08-10$13.33$13.33686,100——
2020-08-07$12.90$12.901,050,400——
2020-08-06$12.72$12.721,387,100——
2020-08-05$12.08$12.082,102,700——
2020-08-04$12.03$12.031,254,800——
2020-08-03$12.18$12.181,387,100——
2020-07-31$12.68$12.681,074,000——
2020-07-30$12.55$12.55973,000——
2020-07-29$12.83$12.831,700,100——
2020-07-28$10.86$10.86514,500——
2020-07-27$11.02$11.02828,900——
2020-07-24$11.04$11.04471,800——
2020-07-23$11.28$11.281,121,700——
2020-07-22$11.39$11.38946,200——
2020-07-21$11.03$11.022,019,700——
2020-07-20$10.69$10.691,005,200——
2020-07-17$10.13$10.131,216,200——
2020-07-16$10.00$10.00577,300——
2020-07-15$10.10$10.103,184,000——
2020-07-14$9.30$9.301,144,900——
2020-07-13$9.39$9.39986,700——
2020-07-10$9.52$9.52323,900——
2020-07-09$9.23$9.231,297,100——
2020-07-08$9.57$9.57866,700——
2020-07-07$9.78$9.78943,000——
2020-07-06$10.32$10.321,081,600——
2020-07-02$10.15$10.151,009,900——
2020-07-01$9.92$9.92480,200——
2020-06-30$9.97$9.96635,700——
2020-06-29$9.92$9.91767,900——
2020-06-26$9.70$9.701,710,200——
2020-06-25$9.80$9.80780,700——
2020-06-24$9.75$9.751,804,500——
2020-06-23$10.29$10.29747,900——
2020-06-22$10.19$10.19748,200——
2020-06-19$10.16$10.161,209,900——
2020-06-18$10.08$10.081,030,500——
2020-06-17$10.25$10.25718,700——
2020-06-16$10.30$10.301,031,400——
2020-06-15$10.15$10.15621,600——
2020-06-12$10.38$10.381,223,500——
2020-06-11$10.24$10.241,865,600——
2020-06-10$11.22$11.22947,300——
2020-06-09$11.67$11.671,090,600——
2020-06-08$11.98$11.981,334,100——
2020-06-05$11.45$11.451,031,900——
2020-06-04$11.06$11.06755,400——
2020-06-03$10.85$10.851,003,200——
2020-06-02$10.13$10.13552,400——
2020-06-01$10.01$10.01716,600——
2020-05-29$9.73$9.732,751,400——
2020-05-28$9.94$9.94632,500——
2020-05-27$10.19$10.19957,900——
2020-05-26$9.71$9.70751,400——
2020-05-22$9.06$9.06367,500——
2020-05-21$9.13$9.13716,900——
2020-05-20$8.93$8.93512,800——
2020-05-19$8.72$8.72650,800——
2020-05-18$8.97$8.97786,600——
2020-05-15$8.51$8.511,186,200——
2020-05-14$8.33$8.331,957,100——
2020-05-13$7.67$7.671,034,900——
2020-05-12$8.26$8.261,017,600——
2020-05-11$8.55$8.551,038,500——
2020-05-08$9.11$9.111,156,600——
2020-05-07$8.80$8.801,649,000——
2020-05-06$9.35$9.35670,600——
2020-05-05$9.60$9.601,580,300——
2020-05-04$9.37$9.371,693,800——
2020-05-01$9.21$9.211,289,100——
2020-04-30$9.47$9.47887,400——
2020-04-29$9.71$9.711,615,300——
2020-04-28$9.62$9.621,738,200——
2020-04-27$8.99$8.992,397,100——
2020-04-24$8.42$8.421,112,300——
2020-04-23$8.33$8.331,338,800——
2020-04-22$8.41$8.411,248,800——
2020-04-21$8.45$8.441,603,400——
2020-04-20$8.72$8.721,527,700——
2020-04-17$9.29$9.291,415,900——
2020-04-16$9.24$9.24852,700——
2020-04-15$9.63$9.63716,000——
2020-04-14$10.45$10.451,150,000——
2020-04-13$10.12$10.12648,500——
2020-04-09$10.39$10.391,011,900——
2020-04-08$9.91$9.911,686,400——
2020-04-07$10.66$10.661,216,800——
2020-04-06$9.92$9.921,402,600——
2020-04-03$9.24$9.24766,200——
2020-04-02$9.81$9.81767,400——
2020-04-01$10.20$10.201,190,700——
2020-03-31$10.51$10.511,090,300——
2020-03-30$10.63$10.631,289,400——
2020-03-27$10.38$10.38826,200——
2020-03-26$10.76$10.76947,700——
2020-03-25$10.28$10.281,973,400——
2020-03-24$9.97$9.971,426,700——
2020-03-23$8.88$8.881,675,900——
2020-03-20$9.00$9.003,700,700——
2020-03-19$10.69$10.692,478,800——
2020-03-18$7.98$7.982,290,600——
2020-03-17$10.68$10.682,503,800——
2020-03-16$11.85$11.851,380,200——
2020-03-13$14.85$14.852,128,400——
2020-03-12$13.82$13.821,478,500——
2020-03-11$16.56$16.561,698,800——
2020-03-10$17.30$17.30850,400——
2020-03-09$16.78$16.781,137,300——
2020-03-06$18.29$18.291,014,700——
2020-03-05$18.48$18.48945,500——
2020-03-04$19.83$19.831,167,100——
2020-03-03$19.13$19.131,631,400——
2020-03-02$19.46$19.461,562,300——
2020-02-28$18.70$18.702,467,000——
2020-02-27$18.87$18.871,242,200——
2020-02-26$19.97$19.971,576,600——
2020-02-25$20.86$20.861,783,800——
2020-02-24$20.79$20.791,240,600——
2020-02-21$21.09$21.091,166,700——
2020-02-20$21.33$21.33831,100——
2020-02-19$21.32$21.32654,700——
2020-02-18$21.07$21.07781,600——
2020-02-14$21.25$21.25531,000——
2020-02-13$20.88$20.88746,100——
2020-02-12$20.82$20.821,005,600——
2020-02-11$20.43$20.431,109,200——
2020-02-10$19.73$19.73648,100——
2020-02-07$19.78$19.78983,900——
2020-02-06$20.12$20.12821,900——
2020-02-05$20.07$20.071,314,800——
2020-02-04$20.20$20.202,012,300——
2020-02-03$20.39$20.391,435,100——
2020-01-31$20.84$20.841,685,300——
2020-01-30$21.62$21.622,015,100——
2020-01-29$21.14$21.142,220,600——
2020-01-28$20.48$20.484,489,400——
2020-01-27$17.70$17.701,002,400——
2020-01-24$17.65$17.65695,400——
2020-01-23$17.74$17.74941,100——
2020-01-22$17.80$17.80682,700——
2020-01-21$18.00$18.00698,200——
2020-01-17$18.20$18.20454,800——
2020-01-16$18.15$18.15496,800——
2020-01-15$17.90$17.90661,400——
2020-01-14$17.96$17.96766,100——
2020-01-13$17.94$17.94932,000——
2020-01-10$17.81$17.81850,100——
2020-01-09$18.15$18.15940,200——
2020-01-08$18.30$18.30935,000——
2020-01-07$18.17$18.17749,600——
2020-01-06$18.07$18.07751,100——
2020-01-03$17.92$17.92768,200——
2020-01-02$17.83$17.83689,300——