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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.51$3.51889,100——
2012-12-28$3.31$3.31364,400——
2012-12-27$3.25$3.25396,600——
2012-12-26$3.30$3.30214,900——
2012-12-24$3.27$3.27149,800——
2012-12-21$3.33$3.331,566,000——
2012-12-20$3.33$3.33785,400——
2012-12-19$3.38$3.38729,600——
2012-12-18$3.52$3.52747,000——
2012-12-17$3.33$3.33547,600——
2012-12-14$3.43$3.43893,600——
2012-12-13$3.37$3.37386,200——
2012-12-12$3.41$3.41617,500——
2012-12-11$3.21$3.21664,100——
2012-12-10$3.02$3.02342,200——
2012-12-07$2.96$2.96462,600——
2012-12-06$3.03$3.03299,100——
2012-12-05$3.07$3.07557,800——
2012-12-04$3.10$3.10923,300——
2012-12-03$2.82$2.82520,800——
2012-11-30$2.99$2.99580,100——
2012-11-29$3.05$3.05726,100——
2012-11-28$2.84$2.84377,300——
2012-11-27$2.89$2.89498,200——
2012-11-26$2.91$2.91855,800——
2012-11-23$2.74$2.74165,600——
2012-11-21$2.67$2.67365,700——
2012-11-20$2.72$2.72388,700——
2012-11-19$2.82$2.82778,500——
2012-11-16$2.80$2.80730,300——
2012-11-15$2.72$2.72749,500——
2012-11-14$2.57$2.571,092,400——
2012-11-13$2.62$2.62817,800——
2012-11-12$2.84$2.841,056,000——
2012-11-09$2.93$2.931,344,500——
2012-11-08$3.41$3.41432,300——
2012-11-07$3.58$3.58610,200——
2012-11-06$3.92$3.92907,600——
2012-11-05$3.67$3.67432,600——
2012-11-02$3.66$3.66782,000——
2012-11-01$3.68$3.68595,800——
2012-10-31$3.40$3.40770,000——
2012-10-26$3.31$3.31432,900——
2012-10-25$3.34$3.34425,800——
2012-10-24$3.39$3.39512,400——
2012-10-23$3.47$3.47950,900——
2012-10-22$3.68$3.68523,800——
2012-10-19$3.60$3.60753,900——
2012-10-18$3.78$3.78763,900——
2012-10-17$3.66$3.661,077,700——
2012-10-16$3.74$3.74700,500——
2012-10-15$3.88$3.88505,500——
2012-10-12$3.90$3.90757,900——
2012-10-11$4.20$4.20727,800——
2012-10-10$4.07$4.07763,400——
2012-10-09$4.09$4.091,139,600——
2012-10-08$4.05$4.051,189,600——
2012-10-05$3.73$3.73511,800——
2012-10-04$3.75$3.75743,300——
2012-10-03$3.64$3.64698,800——
2012-10-02$3.80$3.80465,300——
2012-10-01$3.85$3.85359,200——
2012-09-28$3.76$3.76723,400——
2012-09-27$3.90$3.90661,800——
2012-09-26$3.79$3.79448,000——
2012-09-25$3.69$3.69883,900——
2012-09-24$3.97$3.97551,300——
2012-09-21$3.97$3.971,209,100——
2012-09-20$3.93$3.93457,200——
2012-09-19$4.04$4.04449,800——
2012-09-18$4.09$4.09769,500——
2012-09-17$3.82$3.82626,200——
2012-09-14$4.04$4.04614,700——
2012-09-13$3.82$3.82580,300——
2012-09-12$3.79$3.79628,900——
2012-09-11$3.85$3.851,053,000——
2012-09-10$3.51$3.51715,300——
2012-09-07$3.64$3.64912,600——
2012-09-06$3.61$3.611,413,100——
2012-09-05$3.34$3.341,543,900——
2012-09-04$3.31$3.31995,100——
2012-08-31$3.15$3.15580,000——
2012-08-30$3.19$3.19463,300——
2012-08-29$3.22$3.22639,500——
2012-08-28$3.33$3.33464,300——
2012-08-27$3.37$3.37709,100——
2012-08-24$3.47$3.47607,200——
2012-08-23$3.48$3.48342,200——
2012-08-22$3.49$3.49874,000——
2012-08-21$3.74$3.741,010,100——
2012-08-20$3.57$3.57638,400——
2012-08-17$3.52$3.52731,500——
2012-08-16$3.45$3.45995,500——
2012-08-15$3.42$3.42684,400——
2012-08-14$3.33$3.33752,400——
2012-08-13$3.47$3.47813,400——
2012-08-10$3.55$3.55675,300——
2012-08-09$3.66$3.66977,200——
2012-08-08$3.70$3.701,773,300——
2012-08-07$3.43$3.431,393,200——
2012-08-06$3.46$3.461,880,700——
2012-08-03$3.08$3.081,542,500——
2012-08-02$3.13$3.132,867,700——
2012-08-01$3.69$3.693,636,000——
2012-07-31$4.71$4.711,184,900——
2012-07-30$4.60$4.60881,300——
2012-07-27$4.99$4.99989,000——
2012-07-26$4.75$4.75818,300——
2012-07-25$4.89$4.89900,400——
2012-07-24$4.80$4.801,285,500——
2012-07-23$5.33$5.33742,700——
2012-07-20$5.54$5.54900,600——
2012-07-19$5.66$5.66773,900——
2012-07-18$5.52$5.52874,000——
2012-07-17$5.27$5.271,304,200——
2012-07-16$5.53$5.53565,100——
2012-07-13$5.57$5.57850,100——
2012-07-12$5.77$5.77959,600——
2012-07-11$5.93$5.93921,400——
2012-07-10$6.03$6.03779,500——
2012-07-09$6.36$6.36858,100——
2012-07-06$6.87$6.87829,100——
2012-07-05$6.51$6.511,355,100——
2012-07-03$6.58$6.58589,000——
2012-07-02$6.67$6.671,113,700——
2012-06-29$6.69$6.691,190,400——
2012-06-28$6.44$6.441,085,700——
2012-06-27$6.16$6.161,285,000——
2012-06-26$5.98$5.981,490,300——
2012-06-25$5.95$5.951,201,400——
2012-06-22$5.96$5.967,084,700——
2012-06-21$6.02$6.022,049,900——
2012-06-20$5.95$5.952,365,400——
2012-06-19$5.50$5.501,259,100——
2012-06-18$5.39$5.391,455,400——
2012-06-15$5.62$5.622,133,600——
2012-06-14$5.55$5.551,201,800——
2012-06-13$5.71$5.712,097,600——
2012-06-12$6.21$6.211,496,700——
2012-06-11$6.29$6.29801,400——
2012-06-08$6.71$6.71785,200——
2012-06-07$6.81$6.81605,200——
2012-06-06$6.97$6.97604,900——
2012-06-05$6.53$6.53531,100——
2012-06-04$6.34$6.34758,100——
2012-06-01$6.54$6.54764,900——
2012-05-31$6.54$6.541,708,100——
2012-05-30$6.57$6.571,205,300——
2012-05-29$7.18$7.18794,500——
2012-05-25$7.03$7.031,319,400——
2012-05-24$6.31$6.31798,700——
2012-05-23$6.66$6.66789,000——
2012-05-22$6.35$6.35929,000——
2012-05-21$6.62$6.62878,100——
2012-05-18$6.45$6.45797,300——
2012-05-17$6.51$6.511,481,900——
2012-05-16$6.42$6.421,314,300——
2012-05-15$6.46$6.461,640,900——
2012-05-14$6.43$6.431,768,900——
2012-05-11$6.21$6.213,909,600——
2012-05-10$7.00$7.00936,000——
2012-05-09$6.99$6.99968,900——
2012-05-08$6.88$6.88747,800——
2012-05-07$7.00$7.001,789,000——
2012-05-04$6.44$6.44742,500——
2012-05-03$6.82$6.821,336,000——
2012-05-02$6.75$6.75637,000——
2012-05-01$6.96$6.96614,400——
2012-04-30$7.13$7.13636,900——
2012-04-27$7.36$7.36883,300——
2012-04-26$7.16$7.161,213,200——
2012-04-25$7.01$7.01382,300——
2012-04-24$6.89$6.89485,900——
2012-04-23$6.89$6.89753,600——
2012-04-20$6.90$6.90729,200——
2012-04-19$6.87$6.87697,600——
2012-04-18$6.89$6.89661,500——
2012-04-17$7.07$7.07621,800——
2012-04-16$6.94$6.94549,900——
2012-04-13$6.99$6.99907,900——
2012-04-12$7.35$7.35816,200——
2012-04-11$7.13$7.131,188,600——
2012-04-10$6.98$6.981,213,700——
2012-04-09$7.07$7.071,560,900——
2012-04-05$7.32$7.32731,500——
2012-04-04$7.37$7.373,080,000——
2012-04-03$7.71$7.711,780,400——
2012-04-02$8.15$8.15732,200——
2012-03-30$8.06$8.061,134,200——
2012-03-29$8.18$8.18748,600——
2012-03-28$8.20$8.20918,800——
2012-03-27$8.42$8.421,233,200——
2012-03-26$9.00$9.001,194,000——
2012-03-23$8.54$8.54639,200——
2012-03-22$8.66$8.661,040,000——
2012-03-21$8.64$8.641,352,100——
2012-03-20$8.46$8.46503,500——
2012-03-19$8.52$8.52538,200——
2012-03-16$8.54$8.54860,800——
2012-03-15$8.44$8.44762,200——
2012-03-14$8.14$8.14833,800——
2012-03-13$8.38$8.381,527,400——
2012-03-12$7.88$7.881,271,900——
2012-03-09$8.08$8.081,125,000——
2012-03-08$7.87$7.871,394,100——
2012-03-07$7.99$7.991,535,100——
2012-03-06$8.00$8.001,248,200——
2012-03-05$8.05$8.051,153,100——
2012-03-02$8.20$8.201,450,700——
2012-03-01$8.63$8.632,185,600——
2012-02-29$8.62$8.623,826,500——
2012-02-28$9.10$9.104,461,800——
2012-02-27$11.20$11.201,288,900——
2012-02-24$11.93$11.931,539,800——
2012-02-23$11.52$11.52867,600——
2012-02-22$11.29$11.29658,800——
2012-02-21$11.31$11.311,043,700——
2012-02-17$11.62$11.621,127,300——
2012-02-16$11.09$11.09802,400——
2012-02-15$11.21$11.21790,400——
2012-02-14$11.05$11.051,101,300——
2012-02-13$11.33$11.33882,700——
2012-02-10$11.03$11.031,093,700——
2012-02-09$11.40$11.40966,000——
2012-02-08$11.22$11.221,064,000——
2012-02-07$11.30$11.301,220,600——
2012-02-06$11.52$11.52894,000——
2012-02-03$11.57$11.571,077,000——
2012-02-02$11.19$11.191,170,700——
2012-02-01$11.12$11.121,622,200——
2012-01-31$10.11$10.111,003,600——
2012-01-30$10.19$10.191,118,600——
2012-01-27$10.66$10.661,579,900——
2012-01-26$10.32$10.321,342,900——
2012-01-25$10.79$10.791,139,100——
2012-01-24$10.53$10.531,317,400——
2012-01-23$10.43$10.431,497,100——
2012-01-20$10.45$10.451,951,400——
2012-01-19$10.08$10.082,575,900——
2012-01-18$9.41$9.412,093,800——
2012-01-17$9.51$9.511,635,000——
2012-01-13$9.56$9.562,574,000——
2012-01-12$9.51$9.511,975,700——
2012-01-11$9.08$9.081,956,900——
2012-01-10$8.38$8.381,853,500——
2012-01-09$8.17$8.171,629,500——
2012-01-06$7.74$7.741,795,000——
2012-01-05$7.93$7.932,097,600——
2012-01-04$7.82$7.821,519,100——
2012-01-03$8.08$8.081,857,100——