NASDAQ:PRDO | Historical Stock Price | PERDOCEO EDUCATION Corp

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
1998-01-29 to 2026-09-04
Data captured

Stock Price Chart

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

$2.01$4.09$8.31$16.87$34.25$69.561998-01-292026-08-27

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

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.75$3.7518,400——
1998-12-30$3.66$3.6610,400——
1998-12-29$3.58$3.58270,400——
1998-12-28$3.33$3.33800——
1998-12-24$3.44$3.44800——
1998-12-23$3.44$3.441,600——
1998-12-22$3.44$3.440——
1998-12-21$3.44$3.4416,000——
1998-12-18$3.44$3.44248,000——
1998-12-17$3.34$3.3427,200——
1998-12-16$3.41$3.4152,000——
1998-12-15$3.25$3.25144,000——
1998-12-14$3.52$3.520——
1998-12-11$3.52$3.52800——
1998-12-10$3.47$3.4717,600——
1998-12-09$3.52$3.523,200——
1998-12-08$3.48$3.48420,000——
1998-12-07$3.50$3.5024,000——
1998-12-04$3.47$3.47607,200——
1998-12-03$3.47$3.47174,400——
1998-12-02$3.41$3.417,200——
1998-12-01$3.45$3.45213,600——
1998-11-30$3.41$3.4172,800——
1998-11-27$3.41$3.411,600——
1998-11-25$3.41$3.41800——
1998-11-24$3.44$3.44250,400——
1998-11-23$3.42$3.4227,200——
1998-11-20$3.43$3.438,000——
1998-11-19$3.38$3.3814,400——
1998-11-18$3.38$3.38100,000——
1998-11-17$3.41$3.410——
1998-11-16$3.41$3.4151,200——
1998-11-13$3.27$3.2781,600——
1998-11-12$3.31$3.311,600——
1998-11-11$3.44$3.4420,800——
1998-11-10$3.38$3.38269,600——
1998-11-09$3.27$3.2780,000——
1998-11-06$3.27$3.2711,200——
1998-11-05$3.23$3.237,200——
1998-11-04$3.25$3.25142,400——
1998-11-03$3.18$3.18242,400——
1998-11-02$3.09$3.09160,000——
1998-10-30$3.06$3.06131,200——
1998-10-29$2.89$2.8932,800——
1998-10-28$2.91$2.91197,600——
1998-10-27$2.88$2.88108,000——
1998-10-26$2.69$2.69343,200——
1998-10-23$2.51$2.51419,200——
1998-10-22$2.56$2.56166,400——
1998-10-21$2.78$2.78800——
1998-10-20$2.81$2.8183,200——
1998-10-19$2.89$2.89178,400——
1998-10-16$2.72$2.7260,800——
1998-10-15$2.66$2.66248,800——
1998-10-14$2.02$2.02800——
1998-10-13$2.02$2.0241,600——
1998-10-12$2.09$2.09414,400——
1998-10-09$1.84$1.84491,200——
1998-10-08$1.77$1.772,421,600——
1998-10-07$2.16$2.16442,400——
1998-10-06$2.44$2.4476,000——
1998-10-05$2.52$2.52181,600——
1998-10-02$2.53$2.533,200——
1998-10-01$2.63$2.62283,200——
1998-09-30$2.73$2.73246,400——
1998-09-29$2.73$2.73353,600——
1998-09-28$2.72$2.7223,200——
1998-09-25$2.75$2.7563,200——
1998-09-24$2.86$2.8617,600——
1998-09-23$2.86$2.861,242,400——
1998-09-22$2.84$2.840——
1998-09-21$2.84$2.8415,200——
1998-09-18$2.86$2.860——
1998-09-17$2.86$2.8620,800——
1998-09-16$2.88$2.8811,200——
1998-09-15$2.84$2.84107,200——
1998-09-14$2.83$2.83202,400——
1998-09-11$2.79$2.79233,600——
1998-09-10$2.84$2.8472,800——
1998-09-09$2.80$2.80101,600——
1998-09-08$2.73$2.7357,600——
1998-09-04$2.73$2.7322,400——
1998-09-03$2.69$2.6916,000——
1998-09-02$2.75$2.75316,000——
1998-09-01$2.56$2.56393,600——
1998-08-31$2.75$2.75221,600——
1998-08-28$2.79$2.79168,000——
1998-08-27$2.79$2.79179,200——
1998-08-26$2.88$2.8829,600——
1998-08-25$2.88$2.880——
1998-08-24$2.88$2.8844,000——
1998-08-21$2.94$2.9436,800——
1998-08-20$2.96$2.9616,000——
1998-08-19$2.94$2.9456,000——
1998-08-18$3.00$3.0024,000——
1998-08-17$2.94$2.9412,000——
1998-08-14$2.94$2.94325,600——
1998-08-13$2.94$2.94228,800——
1998-08-12$2.94$2.9417,600——
1998-08-11$2.94$2.9460,800——
1998-08-10$3.03$3.0310,400——
1998-08-07$3.03$3.0332,000——
1998-08-06$2.95$2.95348,800——
1998-08-05$2.94$2.947,200——
1998-08-04$2.94$2.94154,400——
1998-08-03$3.17$3.1741,600——
1998-07-31$3.11$3.113,200——
1998-07-30$3.13$3.1243,200——
1998-07-29$3.28$3.2846,400——
1998-07-28$3.11$3.117,200——
1998-07-27$3.13$3.130——
1998-07-24$3.13$3.1376,000——
1998-07-23$3.08$3.08149,600——
1998-07-22$3.23$3.237,200——
1998-07-21$3.25$3.25225,600——
1998-07-20$3.31$3.31100,800——
1998-07-17$3.31$3.31160,000——
1998-07-16$3.27$3.27135,200——
1998-07-15$3.14$3.14135,200——
1998-07-14$3.16$3.160——
1998-07-13$3.16$3.163,200——
1998-07-10$3.13$3.1243,200——
1998-07-09$3.06$3.060——
1998-07-08$3.06$3.060——
1998-07-07$3.06$3.060——
1998-07-06$3.06$3.0612,000——
1998-07-02$3.09$3.0917,600——
1998-07-01$3.09$3.0911,200——
1998-06-30$3.06$3.064,000——
1998-06-29$3.06$3.0636,800——
1998-06-26$3.16$3.16127,200——
1998-06-25$3.06$3.06148,000——
1998-06-24$3.14$3.141,600——
1998-06-23$3.00$3.00172,000——
1998-06-22$3.00$3.00800——
1998-06-19$3.00$3.00328,000——
1998-06-18$3.02$3.020——
1998-06-17$3.02$3.02245,600——
1998-06-16$2.88$2.88264,000——
1998-06-15$2.88$2.88785,600——
1998-06-12$2.84$2.84182,400——
1998-06-11$2.84$2.8420,000——
1998-06-10$2.84$2.84129,600——
1998-06-09$2.94$2.9436,000——
1998-06-08$2.91$2.9181,600——
1998-06-05$3.00$3.001,465,600——
1998-06-04$3.06$3.061,600——
1998-06-03$3.06$3.064,000——
1998-06-02$3.06$3.064,800——
1998-06-01$3.09$3.0934,400——
1998-05-29$3.13$3.120——
1998-05-28$3.13$3.1228,000——
1998-05-27$3.14$3.1432,000——
1998-05-26$3.20$3.208,000——
1998-05-22$3.20$3.20800——
1998-05-21$3.20$3.208,800——
1998-05-20$3.21$3.210——
1998-05-19$3.21$3.21477,600——
1998-05-18$3.20$3.2021,600——
1998-05-15$3.20$3.20136,000——
1998-05-14$3.31$3.3171,200——
1998-05-13$3.33$3.3336,000——
1998-05-12$3.38$3.38998,400——
1998-05-11$3.25$3.25485,600——
1998-05-08$3.16$3.1657,600——
1998-05-07$3.06$3.0675,200——
1998-05-06$3.03$3.03279,200——
1998-05-05$2.98$2.9825,600——
1998-05-04$3.00$3.00448,000——
1998-05-01$2.83$2.83244,800——
1998-04-30$2.84$2.846,400——
1998-04-29$2.81$2.81800——
1998-04-28$2.83$2.830——
1998-04-27$2.83$2.83120,000——
1998-04-24$2.83$2.833,200——
1998-04-23$2.86$2.86192,000——
1998-04-22$2.86$2.860——
1998-04-21$2.86$2.8634,400——
1998-04-20$2.91$2.91163,200——
1998-04-17$2.89$2.8924,000——
1998-04-16$2.88$2.8880,000——
1998-04-15$2.88$2.8865,600——
1998-04-14$2.83$2.831,280,800——
1998-04-13$2.81$2.8116,000——
1998-04-09$2.83$2.83842,400——
1998-04-08$2.94$2.94453,600——
1998-04-07$2.75$2.751,808,800——
1998-04-06$2.74$2.74121,600——
1998-04-03$2.73$2.73394,400——
1998-04-02$2.78$2.78344,000——
1998-04-01$2.72$2.7224,800——
1998-03-31$2.75$2.75168,800——
1998-03-30$2.75$2.75394,400——
1998-03-27$2.58$2.5813,600——
1998-03-26$2.59$2.59944,000——
1998-03-25$2.69$2.691,600,800——
1998-03-24$2.59$2.5987,200——
1998-03-23$2.67$2.6720,000——
1998-03-20$2.66$2.66168,800——
1998-03-19$2.67$2.67177,600——
1998-03-18$2.66$2.66106,400——
1998-03-17$2.63$2.6212,000——
1998-03-16$2.63$2.62132,800——
1998-03-13$2.64$2.6493,600——
1998-03-12$2.63$2.62783,200——
1998-03-11$2.59$2.59160,000——
1998-03-10$2.56$2.56101,600——
1998-03-09$2.53$2.53758,400——
1998-03-06$2.52$2.52903,200——
1998-03-05$2.47$2.47880,000——
1998-03-04$2.59$2.5982,400——
1998-03-03$2.63$2.62269,600——
1998-03-02$2.67$2.671,313,600——
1998-02-27$2.70$2.7096,800——
1998-02-26$2.67$2.67105,600——
1998-02-25$2.67$2.67547,200——
1998-02-24$2.66$2.6641,600——
1998-02-23$2.63$2.6243,200——
1998-02-20$2.61$2.61307,200——
1998-02-19$2.61$2.61156,800——
1998-02-18$2.55$2.55245,600——
1998-02-17$2.53$2.53671,200——
1998-02-13$2.45$2.45615,200——
1998-02-12$2.44$2.44663,200——
1998-02-11$2.48$2.48740,000——
1998-02-10$2.32$2.3252,000——
1998-02-09$2.31$2.311,488,000——
1998-02-06$2.28$2.28777,600——
1998-02-05$2.34$2.34804,800——
1998-02-04$2.38$2.37877,600——
1998-02-03$2.38$2.37673,600——
1998-02-02$2.45$2.45585,600——
1998-01-30$2.50$2.502,928,000——
1998-01-29$2.41$2.4122,820,800——