NASDAQ:LOPE | Historical Stock Price | Grand Canyon 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
2008-11-20 to 2026-09-04
Data captured

Stock Price Chart

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

$11.26$20.61$37.73$69.09$126.49$231.582008-11-202026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$85.71$85.71241,700——
2021-12-30$85.79$85.79153,800——
2021-12-29$85.23$85.23160,400——
2021-12-28$85.43$85.43273,300——
2021-12-27$85.84$85.84256,700——
2021-12-23$85.30$85.30184,600——
2021-12-22$84.42$84.42259,000——
2021-12-21$84.64$84.64330,200——
2021-12-20$83.34$83.34592,100——
2021-12-17$84.51$84.512,006,600——
2021-12-16$80.50$80.50559,100——
2021-12-15$78.73$78.73494,700——
2021-12-14$79.09$79.09442,600——
2021-12-13$78.95$78.95418,700——
2021-12-10$77.08$77.08479,900——
2021-12-09$75.50$75.50375,100——
2021-12-08$77.13$77.13319,900——
2021-12-07$75.33$75.33497,900——
2021-12-06$74.31$74.31504,700——
2021-12-03$71.00$71.00265,700——
2021-12-02$71.29$71.29486,800——
2021-12-01$70.22$70.22296,500——
2021-11-30$72.47$72.47279,200——
2021-11-29$73.12$73.12325,600——
2021-11-26$75.52$75.52165,700——
2021-11-24$76.56$76.56165,600——
2021-11-23$76.16$76.16167,100——
2021-11-22$76.91$76.91247,200——
2021-11-19$77.60$77.60331,800——
2021-11-18$77.10$77.10426,700——
2021-11-17$79.94$79.94340,000——
2021-11-16$80.26$80.26189,900——
2021-11-15$79.93$79.93272,000——
2021-11-12$81.01$81.01230,100——
2021-11-11$80.17$80.17403,400——
2021-11-10$81.64$81.64189,900——
2021-11-09$82.76$82.76150,200——
2021-11-08$82.42$82.42793,100——
2021-11-05$84.00$84.00206,100——
2021-11-04$82.57$82.57493,400——
2021-11-03$83.76$83.76520,600——
2021-11-02$79.58$79.582,385,200——
2021-11-01$88.12$88.12457,000——
2021-10-29$79.70$79.701,393,500——
2021-10-28$87.95$87.95222,400——
2021-10-27$87.96$87.96146,700——
2021-10-26$89.80$89.80148,500——
2021-10-25$90.98$90.98169,900——
2021-10-22$91.58$91.58116,200——
2021-10-21$92.07$92.07166,000——
2021-10-20$89.82$89.82157,000——
2021-10-19$89.13$89.13105,700——
2021-10-18$88.40$88.40142,000——
2021-10-15$89.92$89.92340,200——
2021-10-14$89.79$89.79381,800——
2021-10-13$87.61$87.61341,200——
2021-10-12$85.75$85.75303,700——
2021-10-11$86.38$86.38291,800——
2021-10-08$87.21$87.21326,200——
2021-10-07$88.18$88.18607,800——
2021-10-06$85.46$85.46610,200——
2021-10-05$86.07$86.07582,900——
2021-10-04$86.60$86.60420,500——
2021-10-01$87.23$87.23526,000——
2021-09-30$87.96$87.96271,600——
2021-09-29$87.43$87.43231,400——
2021-09-28$87.70$87.70273,500——
2021-09-27$87.61$87.61245,500——
2021-09-24$86.93$86.93325,000——
2021-09-23$86.09$86.09390,400——
2021-09-22$85.24$85.24297,400——
2021-09-21$85.33$85.33376,700——
2021-09-20$85.16$85.16315,800——
2021-09-17$87.79$87.791,177,300——
2021-09-16$87.50$87.50295,200——
2021-09-15$88.01$88.01310,100——
2021-09-14$87.71$87.71258,300——
2021-09-13$87.63$87.63266,400——
2021-09-10$87.49$87.49230,700——
2021-09-09$89.77$89.77234,000——
2021-09-08$90.34$90.34322,500——
2021-09-07$89.45$89.45239,900——
2021-09-03$91.18$91.18195,900——
2021-09-02$90.73$90.73235,600——
2021-09-01$90.21$90.21226,300——
2021-08-31$89.14$89.14323,200——
2021-08-30$88.72$88.72180,100——
2021-08-27$88.76$88.76255,000——
2021-08-26$87.49$87.49219,400——
2021-08-25$87.79$87.79179,700——
2021-08-24$87.48$87.48258,000——
2021-08-23$86.26$86.26325,100——
2021-08-20$85.72$85.72547,600——
2021-08-19$83.85$83.85206,300——
2021-08-18$83.76$83.76278,700——
2021-08-17$84.95$84.95577,000——
2021-08-16$86.82$86.82262,400——
2021-08-13$88.10$88.10163,700——
2021-08-12$87.65$87.65201,700——
2021-08-11$88.46$88.46157,800——
2021-08-10$89.42$89.42277,900——
2021-08-09$89.28$89.28272,900——
2021-08-06$89.55$89.55385,300——
2021-08-05$90.50$90.50195,900——
2021-08-04$91.89$91.89160,800——
2021-08-03$91.61$91.61174,500——
2021-08-02$92.17$92.17166,300——
2021-07-30$92.37$92.37126,400——
2021-07-29$92.78$92.78225,600——
2021-07-28$92.32$92.32173,800——
2021-07-27$90.40$90.40247,600——
2021-07-26$90.68$90.68172,100——
2021-07-23$92.10$92.10159,700——
2021-07-22$91.70$91.70125,400——
2021-07-21$91.86$91.86186,600——
2021-07-20$92.07$92.07265,000——
2021-07-19$90.18$90.18253,600——
2021-07-16$89.24$89.24198,300——
2021-07-15$89.13$89.13415,600——
2021-07-14$90.26$90.26187,900——
2021-07-13$91.42$91.42126,500——
2021-07-12$92.22$92.22190,800——
2021-07-09$91.43$91.43190,800——
2021-07-08$89.66$89.66247,700——
2021-07-07$91.01$91.01216,000——
2021-07-06$90.59$90.59464,800——
2021-07-02$90.79$90.79246,700——
2021-07-01$90.88$90.88348,400——
2021-06-30$89.97$89.97215,700——
2021-06-29$90.77$90.77168,700——
2021-06-28$90.09$90.09209,600——
2021-06-25$90.43$90.43525,300——
2021-06-24$89.88$89.88232,100——
2021-06-23$88.90$88.90169,000——
2021-06-22$88.40$88.40261,400——
2021-06-21$89.92$89.92295,000——
2021-06-18$87.08$87.08517,800——
2021-06-17$88.44$88.44361,100——
2021-06-16$89.34$89.34375,000——
2021-06-15$90.50$90.50448,100——
2021-06-14$92.36$92.36460,500——
2021-06-11$93.55$93.55149,800——
2021-06-10$92.70$92.70221,000——
2021-06-09$91.97$91.97254,700——
2021-06-08$91.87$91.87281,200——
2021-06-07$89.83$89.83296,000——
2021-06-04$89.50$89.50153,900——
2021-06-03$88.62$88.62265,000——
2021-06-02$90.12$90.12440,400——
2021-06-01$91.43$91.43194,100——
2021-05-28$90.94$90.94223,300——
2021-05-27$91.45$91.45211,400——
2021-05-26$90.92$90.92237,500——
2021-05-25$91.19$91.19263,500——
2021-05-24$90.97$90.97271,100——
2021-05-21$93.40$93.40434,600——
2021-05-20$93.99$93.99646,300——
2021-05-19$91.90$91.90437,100——
2021-05-18$94.09$94.09322,100——
2021-05-17$94.40$94.40177,600——
2021-05-14$95.63$95.63174,300——
2021-05-13$93.48$93.48311,100——
2021-05-12$93.88$93.88358,900——
2021-05-11$93.11$93.11389,100——
2021-05-10$94.36$94.36368,400——
2021-05-07$94.50$94.50462,200——
2021-05-06$89.77$89.771,873,900——
2021-05-05$106.91$106.91227,000——
2021-05-04$106.91$106.91191,800——
2021-05-03$108.28$108.28156,000——
2021-04-30$108.29$108.29243,500——
2021-04-29$109.58$109.58240,300——
2021-04-28$109.64$109.64143,600——
2021-04-27$110.32$110.32201,900——
2021-04-26$112.19$112.19250,900——
2021-04-23$111.18$111.18389,800——
2021-04-22$110.27$110.27293,100——
2021-04-21$111.11$111.11256,500——
2021-04-20$112.74$112.74185,600——
2021-04-19$113.67$113.67177,900——
2021-04-16$115.36$115.36218,700——
2021-04-15$113.30$113.30116,300——
2021-04-14$111.73$111.73112,900——
2021-04-13$111.37$111.37192,600——
2021-04-12$112.36$112.36404,000——
2021-04-09$112.36$112.36140,600——
2021-04-08$111.84$111.84127,500——
2021-04-07$110.20$110.20136,600——
2021-04-06$111.46$111.46228,600——
2021-04-05$111.09$111.09129,600——
2021-04-01$110.28$110.28247,700——
2021-03-31$107.10$107.10412,400——
2021-03-30$108.25$108.25186,200——
2021-03-29$107.98$107.98431,500——
2021-03-26$114.42$114.42404,300——
2021-03-25$110.66$110.66191,400——
2021-03-24$108.57$108.57296,200——
2021-03-23$108.43$108.43447,100——
2021-03-22$111.03$111.03487,100——
2021-03-19$110.82$110.82439,700——
2021-03-18$110.00$110.00217,100——
2021-03-17$110.12$110.12236,500——
2021-03-16$110.12$110.12260,300——
2021-03-15$109.78$109.78298,400——
2021-03-12$107.34$107.34276,900——
2021-03-11$106.89$106.89469,600——
2021-03-10$102.53$102.53197,700——
2021-03-09$101.49$101.49358,700——
2021-03-08$100.00$100.00299,200——
2021-03-05$101.35$101.35399,500——
2021-03-04$100.86$100.86249,100——
2021-03-03$101.89$101.89243,400——
2021-03-02$104.95$104.95372,300——
2021-03-01$106.72$106.72246,900——
2021-02-26$104.69$104.69409,900——
2021-02-25$106.62$106.62350,500——
2021-02-24$108.18$108.18467,600——
2021-02-23$108.86$108.86459,900——
2021-02-22$107.92$107.92958,700——
2021-02-19$110.42$110.42629,500——
2021-02-18$107.29$107.291,122,900——
2021-02-17$103.35$103.35412,700——
2021-02-16$105.12$105.12610,300——
2021-02-12$106.58$106.58323,100——
2021-02-11$102.18$102.18342,100——
2021-02-10$100.29$100.29263,600——
2021-02-09$99.87$99.87202,500——
2021-02-08$96.27$96.27229,000——
2021-02-05$94.09$94.09349,500——
2021-02-04$89.36$89.36395,300——
2021-02-03$88.18$88.18329,300——
2021-02-02$87.80$87.80866,100——
2021-02-01$85.96$85.96238,700——
2021-01-29$84.94$84.94254,000——
2021-01-28$83.72$83.72247,200——
2021-01-27$85.97$85.97373,800——
2021-01-26$86.03$86.03360,500——
2021-01-25$86.03$86.03422,100——
2021-01-22$86.61$86.61171,000——
2021-01-21$88.99$88.99283,100——
2021-01-20$87.98$87.98282,200——
2021-01-19$89.97$89.97333,200——
2021-01-15$89.83$89.83302,300——
2021-01-14$89.79$89.79374,500——
2021-01-13$89.56$89.56242,000——
2021-01-12$90.63$90.63177,700——
2021-01-11$91.04$91.04170,600——
2021-01-08$91.31$91.31515,100——
2021-01-07$90.30$90.30236,200——
2021-01-06$90.37$90.37327,000——
2021-01-05$91.77$91.77241,600——
2021-01-04$89.71$89.71350,100——