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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.39$18.39761,600——
2019-12-30$18.31$18.31427,600——
2019-12-27$18.49$18.49379,100——
2019-12-26$18.83$18.83394,500——
2019-12-24$18.52$18.52253,100——
2019-12-23$18.47$18.47560,600——
2019-12-20$18.38$18.381,850,500——
2019-12-19$18.14$18.14285,100——
2019-12-18$18.20$18.20586,500——
2019-12-17$17.94$17.94364,100——
2019-12-16$17.72$17.72611,000——
2019-12-13$17.34$17.34431,600——
2019-12-12$17.50$17.50432,700——
2019-12-11$17.16$17.16378,800——
2019-12-10$17.27$17.27607,500——
2019-12-09$17.10$17.10557,400——
2019-12-06$16.79$16.79564,700——
2019-12-05$16.56$16.56358,200——
2019-12-04$16.82$16.82448,100——
2019-12-03$16.69$16.69582,200——
2019-12-02$16.39$16.39529,200——
2019-11-29$16.68$16.68271,100——
2019-11-27$16.75$16.75466,400——
2019-11-26$16.71$16.711,051,500——
2019-11-25$16.54$16.54450,000——
2019-11-22$16.32$16.32633,600——
2019-11-21$16.23$16.23381,200——
2019-11-20$16.68$16.68767,500——
2019-11-19$17.13$17.13629,600——
2019-11-18$16.92$16.92629,600——
2019-11-15$16.85$16.85500,600——
2019-11-14$16.55$16.551,186,400——
2019-11-13$16.48$16.48694,100——
2019-11-12$16.78$16.78806,800——
2019-11-11$16.31$16.31611,900——
2019-11-08$16.06$16.06893,500——
2019-11-07$15.90$15.902,156,800——
2019-11-06$14.90$14.90898,700——
2019-11-05$15.03$15.03584,800——
2019-11-04$14.88$14.88732,700——
2019-11-01$14.36$14.36375,900——
2019-10-31$14.16$14.16521,500——
2019-10-30$14.20$14.20939,400——
2019-10-29$14.78$14.78402,000——
2019-10-28$14.67$14.67356,100——
2019-10-25$14.61$14.61554,300——
2019-10-24$14.75$14.75298,000——
2019-10-23$14.82$14.82499,300——
2019-10-22$14.82$14.82457,700——
2019-10-21$14.76$14.76528,000——
2019-10-18$14.52$14.52769,400——
2019-10-17$15.12$15.12567,700——
2019-10-16$15.04$15.04500,500——
2019-10-15$14.89$14.89388,300——
2019-10-14$14.88$14.88430,000——
2019-10-11$15.23$15.23616,200——
2019-10-10$14.81$14.81633,500——
2019-10-09$15.28$15.28363,200——
2019-10-08$15.20$15.20602,500——
2019-10-07$15.81$15.81600,000——
2019-10-04$15.74$15.74486,100——
2019-10-03$16.11$16.11537,400——
2019-10-02$16.08$16.08703,100——
2019-10-01$16.00$16.00668,500——
2019-09-30$15.89$15.891,671,500——
2019-09-27$15.76$15.76942,000——
2019-09-26$15.83$15.831,080,600——
2019-09-25$16.07$16.071,296,600——
2019-09-24$16.97$16.97854,900——
2019-09-23$16.94$16.94846,900——
2019-09-20$16.90$16.901,936,000——
2019-09-19$17.80$17.801,055,600——
2019-09-18$18.81$18.81386,700——
2019-09-17$19.19$19.19296,800——
2019-09-16$19.05$19.05299,500——
2019-09-13$19.57$19.57219,900——
2019-09-12$19.45$19.45331,800——
2019-09-11$19.35$19.35371,300——
2019-09-10$19.35$19.35627,300——
2019-09-09$19.97$19.97376,300——
2019-09-06$19.95$19.95454,600——
2019-09-05$20.40$20.40522,900——
2019-09-04$20.05$20.05256,000——
2019-09-03$20.27$20.27357,400——
2019-08-30$20.51$20.51675,900——
2019-08-29$20.83$20.83172,800——
2019-08-28$20.77$20.77542,400——
2019-08-27$20.57$20.57593,900——
2019-08-26$21.34$21.34317,700——
2019-08-23$21.55$21.55307,100——
2019-08-22$22.28$22.28364,300——
2019-08-21$22.28$22.28600,500——
2019-08-20$21.97$21.97582,100——
2019-08-19$21.99$21.99704,900——
2019-08-16$22.08$22.08443,900——
2019-08-15$21.88$21.88553,700——
2019-08-14$21.41$21.41526,100——
2019-08-13$21.94$21.94682,300——
2019-08-12$21.29$21.29818,700——
2019-08-09$21.89$21.891,076,500——
2019-08-08$21.14$21.141,488,900——
2019-08-07$18.37$18.37328,600——
2019-08-06$18.74$18.74306,300——
2019-08-05$18.49$18.49382,800——
2019-08-02$18.67$18.67473,400——
2019-08-01$19.15$19.15558,800——
2019-07-31$18.96$18.96678,600——
2019-07-30$19.70$19.70332,500——
2019-07-29$19.50$19.50247,600——
2019-07-26$19.44$19.44248,100——
2019-07-25$19.43$19.43334,800——
2019-07-24$19.69$19.69649,600——
2019-07-23$19.64$19.64264,500——
2019-07-22$19.69$19.69202,400——
2019-07-19$19.86$19.86346,200——
2019-07-18$20.09$20.09319,200——
2019-07-17$19.83$19.83322,900——
2019-07-16$19.80$19.80271,600——
2019-07-15$19.89$19.89251,300——
2019-07-12$19.73$19.73213,900——
2019-07-11$19.56$19.56181,100——
2019-07-10$19.39$19.39280,000——
2019-07-09$19.18$19.18293,900——
2019-07-08$19.21$19.21273,500——
2019-07-05$19.34$19.34296,800——
2019-07-03$19.15$19.15214,400——
2019-07-02$19.34$19.34360,400——
2019-07-01$18.82$18.82799,900——
2019-06-28$19.07$19.071,480,200——
2019-06-27$18.83$18.83320,800——
2019-06-26$18.42$18.42291,000——
2019-06-25$18.71$18.71824,800——
2019-06-24$18.55$18.55477,400——
2019-06-21$18.71$18.71410,900——
2019-06-20$19.21$19.21204,800——
2019-06-19$19.37$19.37388,100——
2019-06-18$19.19$19.19652,100——
2019-06-17$19.50$19.50256,900——
2019-06-14$19.58$19.58316,900——
2019-06-13$19.68$19.68458,600——
2019-06-12$19.61$19.61297,000——
2019-06-11$19.56$19.56408,800——
2019-06-10$19.78$19.78329,700——
2019-06-07$20.05$20.051,242,300——
2019-06-06$19.94$19.94598,900——
2019-06-05$20.02$20.02892,400——
2019-06-04$19.43$19.431,157,700——
2019-06-03$19.00$19.00707,800——
2019-05-31$18.77$18.77875,300——
2019-05-30$19.05$19.05413,100——
2019-05-29$19.15$19.15817,700——
2019-05-28$19.26$19.26694,500——
2019-05-24$19.20$19.201,091,300——
2019-05-23$18.30$18.301,524,900——
2019-05-22$18.17$18.17840,900——
2019-05-21$18.21$18.211,233,100——
2019-05-20$18.32$18.32729,700——
2019-05-17$18.11$18.111,345,200——
2019-05-16$18.40$18.40327,200——
2019-05-15$18.39$18.39369,500——
2019-05-14$18.43$18.43402,200——
2019-05-13$18.54$18.54742,700——
2019-05-10$18.95$18.95886,800——
2019-05-09$19.31$19.312,013,700——
2019-05-08$17.95$17.95497,300——
2019-05-07$18.01$18.01623,200——
2019-05-06$18.29$18.29425,500——
2019-05-03$18.26$18.26692,400——
2019-05-02$18.23$18.23182,100——
2019-05-01$18.16$18.16582,700——
2019-04-30$18.15$18.151,117,500——
2019-04-29$18.28$18.28549,900——
2019-04-26$18.38$18.381,036,200——
2019-04-25$17.91$17.91347,400——
2019-04-24$17.77$17.77322,400——
2019-04-23$17.95$17.95385,400——
2019-04-22$17.60$17.60449,600——
2019-04-18$17.76$17.76885,900——
2019-04-17$18.21$18.21567,300——
2019-04-16$17.70$17.70494,900——
2019-04-15$17.66$17.66388,300——
2019-04-12$17.69$17.69642,400——
2019-04-11$17.75$17.75400,200——
2019-04-10$17.56$17.56796,400——
2019-04-09$17.23$17.23698,100——
2019-04-08$16.97$16.97194,300——
2019-04-05$17.18$17.18748,800——
2019-04-04$17.00$17.00486,600——
2019-04-03$16.67$16.67228,100——
2019-04-02$16.48$16.48210,000——
2019-04-01$16.56$16.56425,900——
2019-03-29$16.52$16.52380,200——
2019-03-28$16.55$16.55328,900——
2019-03-27$16.30$16.30237,900——
2019-03-26$16.33$16.33323,800——
2019-03-25$16.25$16.25267,200——
2019-03-22$15.97$15.97280,900——
2019-03-21$16.61$16.61296,200——
2019-03-20$16.52$16.52261,900——
2019-03-19$16.59$16.59177,000——
2019-03-18$16.56$16.56357,500——
2019-03-15$16.54$16.54708,900——
2019-03-14$16.32$16.32147,100——
2019-03-13$16.49$16.49304,500——
2019-03-12$16.29$16.29224,700——
2019-03-11$16.30$16.30210,500——
2019-03-08$16.19$16.19251,600——
2019-03-07$16.08$16.08281,800——
2019-03-06$16.29$16.29209,900——
2019-03-05$16.49$16.49277,800——
2019-03-04$16.70$16.70376,600——
2019-03-01$16.77$16.77346,800——
2019-02-28$16.62$16.62455,500——
2019-02-27$16.60$16.60248,700——
2019-02-26$16.56$16.56284,100——
2019-02-25$16.71$16.71565,800——
2019-02-22$16.60$16.60916,700——
2019-02-21$16.37$16.371,585,100——
2019-02-20$13.94$13.94489,700——
2019-02-19$13.87$13.87227,500——
2019-02-15$13.97$13.97249,700——
2019-02-14$13.70$13.70168,900——
2019-02-13$13.66$13.66151,500——
2019-02-12$13.39$13.39256,200——
2019-02-11$13.49$13.49220,500——
2019-02-08$13.31$13.3183,200——
2019-02-07$13.30$13.30156,600——
2019-02-06$13.39$13.39277,400——
2019-02-05$13.61$13.61282,900——
2019-02-04$13.48$13.48251,700——
2019-02-01$12.87$12.87552,000——
2019-01-31$12.91$12.91193,100——
2019-01-30$12.85$12.85323,800——
2019-01-29$12.79$12.79157,900——
2019-01-28$13.04$13.04322,800——
2019-01-25$12.94$12.94261,300——
2019-01-24$12.97$12.97131,800——
2019-01-23$12.80$12.80150,300——
2019-01-22$12.69$12.69229,100——
2019-01-18$12.85$12.85188,100——
2019-01-17$12.59$12.59255,900——
2019-01-16$12.37$12.37142,700——
2019-01-15$12.31$12.31201,500——
2019-01-14$12.20$12.20149,900——
2019-01-11$12.11$12.11182,900——
2019-01-10$12.26$12.26171,500——
2019-01-09$12.02$12.02130,700——
2019-01-08$12.03$12.03157,900——
2019-01-07$11.83$11.83226,300——
2019-01-04$12.06$12.06508,500——
2019-01-03$11.74$11.74653,800——
2019-01-02$11.49$11.49224,300——