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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.63$12.63236,700——
2020-12-30$12.55$12.55257,200——
2020-12-29$12.55$12.55377,700——
2020-12-28$13.30$13.30448,800——
2020-12-24$13.10$13.10181,400——
2020-12-23$12.99$12.99225,900——
2020-12-22$12.77$12.77570,200——
2020-12-21$12.99$12.99428,400——
2020-12-18$12.91$12.911,452,200——
2020-12-17$12.36$12.36393,900——
2020-12-16$12.46$12.46560,700——
2020-12-15$12.84$12.84379,000——
2020-12-14$12.52$12.52672,200——
2020-12-11$12.63$12.63366,200——
2020-12-10$12.47$12.47247,500——
2020-12-09$12.43$12.43504,700——
2020-12-08$12.66$12.66563,900——
2020-12-07$12.17$12.17698,000——
2020-12-04$12.29$12.29646,700——
2020-12-03$11.82$11.82604,200——
2020-12-02$11.46$11.46600,100——
2020-12-01$11.54$11.54801,100——
2020-11-30$11.34$11.34815,500——
2020-11-27$11.65$11.65145,100——
2020-11-25$11.38$11.38442,400——
2020-11-24$11.61$11.61658,600——
2020-11-23$11.19$11.19432,700——
2020-11-20$11.01$11.01336,000——
2020-11-19$11.16$11.16513,200——
2020-11-18$11.17$11.17427,900——
2020-11-17$11.60$11.60599,300——
2020-11-16$11.95$11.95708,700——
2020-11-13$11.61$11.61563,300——
2020-11-12$11.16$11.16415,600——
2020-11-11$11.49$11.49367,200——
2020-11-10$11.62$11.62663,600——
2020-11-09$11.15$11.15761,000——
2020-11-06$11.02$11.02843,700——
2020-11-05$11.95$11.95658,300——
2020-11-04$12.31$12.31555,800——
2020-11-03$11.46$11.46372,300——
2020-11-02$11.51$11.51492,800——
2020-10-30$11.29$11.29415,400——
2020-10-29$11.11$11.11469,400——
2020-10-28$10.94$10.94500,500——
2020-10-27$11.18$11.18290,900——
2020-10-26$11.68$11.68222,700——
2020-10-23$12.01$12.01279,000——
2020-10-22$11.81$11.81288,800——
2020-10-21$12.00$12.00470,800——
2020-10-20$12.14$12.14212,500——
2020-10-19$12.00$12.00441,100——
2020-10-16$12.16$12.16416,600——
2020-10-15$12.59$12.59298,800——
2020-10-14$12.43$12.43312,500——
2020-10-13$12.23$12.23378,500——
2020-10-12$12.43$12.43331,800——
2020-10-09$12.39$12.39244,100——
2020-10-08$12.49$12.49399,000——
2020-10-07$12.19$12.19562,400——
2020-10-06$12.56$12.56402,800——
2020-10-05$12.40$12.40292,700——
2020-10-02$12.21$12.21384,000——
2020-10-01$12.24$12.24374,700——
2020-09-30$12.24$12.24351,500——
2020-09-29$12.26$12.26448,700——
2020-09-28$12.22$12.22302,400——
2020-09-25$12.05$12.05582,200——
2020-09-24$12.02$12.02586,000——
2020-09-23$12.02$12.02655,700——
2020-09-22$12.23$12.23314,700——
2020-09-21$12.08$12.08487,400——
2020-09-18$12.04$12.041,127,700——
2020-09-17$12.09$12.09447,200——
2020-09-16$12.10$12.10640,500——
2020-09-15$11.66$11.66495,800——
2020-09-14$12.02$12.02554,000——
2020-09-11$11.98$11.98696,000——
2020-09-10$12.43$12.43575,000——
2020-09-09$12.97$12.97723,700——
2020-09-08$13.25$13.25346,400——
2020-09-04$13.57$13.57426,100——
2020-09-03$14.11$14.11319,500——
2020-09-02$14.49$14.49296,200——
2020-09-01$14.70$14.70422,900——
2020-08-31$14.37$14.37381,400——
2020-08-28$14.37$14.37297,600——
2020-08-27$14.32$14.32268,900——
2020-08-26$14.14$14.14248,900——
2020-08-25$14.34$14.34340,800——
2020-08-24$14.24$14.24468,500——
2020-08-21$14.50$14.50368,200——
2020-08-20$14.66$14.66373,900——
2020-08-19$15.03$15.03427,800——
2020-08-18$15.27$15.27456,200——
2020-08-17$15.59$15.59632,400——
2020-08-14$15.36$15.36313,300——
2020-08-13$15.29$15.29577,500——
2020-08-12$15.43$15.43520,000——
2020-08-11$16.37$16.37969,600——
2020-08-10$15.53$15.531,000,900——
2020-08-07$14.88$14.88923,400——
2020-08-06$14.20$14.20750,800——
2020-08-05$14.31$14.31673,600——
2020-08-04$13.83$13.83960,500——
2020-08-03$13.25$13.251,115,900——
2020-07-31$14.40$14.40760,800——
2020-07-30$14.54$14.54826,200——
2020-07-29$15.27$15.271,097,100——
2020-07-28$16.14$16.14342,400——
2020-07-27$16.52$16.52225,800——
2020-07-24$16.38$16.38302,300——
2020-07-23$16.75$16.75380,500——
2020-07-22$17.00$17.00327,200——
2020-07-21$16.71$16.71521,300——
2020-07-20$16.81$16.81783,100——
2020-07-17$16.78$16.78552,600——
2020-07-16$17.01$17.01622,100——
2020-07-15$17.36$17.361,096,700——
2020-07-14$16.23$16.23940,600——
2020-07-13$15.70$15.701,113,100——
2020-07-10$16.12$16.12577,600——
2020-07-09$15.51$15.51432,900——
2020-07-08$16.27$16.27747,700——
2020-07-07$16.16$16.16620,700——
2020-07-06$16.54$16.54593,900——
2020-07-02$16.00$16.00627,300——
2020-07-01$16.13$16.13510,700——
2020-06-30$15.93$15.93653,800——
2020-06-29$15.68$15.68634,000——
2020-06-26$15.10$15.101,254,900——
2020-06-25$15.14$15.14728,100——
2020-06-24$15.67$15.67512,800——
2020-06-23$15.86$15.86429,700——
2020-06-22$15.69$15.69329,800——
2020-06-19$15.70$15.70903,500——
2020-06-18$15.80$15.80441,300——
2020-06-17$15.62$15.62717,300——
2020-06-16$16.01$16.01636,600——
2020-06-15$16.01$16.01463,700——
2020-06-12$15.85$15.85429,900——
2020-06-11$15.73$15.73707,900——
2020-06-10$17.39$17.39630,700——
2020-06-09$17.28$17.28861,700——
2020-06-08$17.34$17.34594,500——
2020-06-05$16.80$16.80707,900——
2020-06-04$17.16$17.16632,600——
2020-06-03$16.84$16.84582,700——
2020-06-02$16.60$16.60449,100——
2020-06-01$16.39$16.39407,600——
2020-05-29$16.28$16.28523,400——
2020-05-28$16.36$16.36429,600——
2020-05-27$16.92$16.92620,900——
2020-05-26$16.39$16.39426,400——
2020-05-22$16.20$16.20431,500——
2020-05-21$16.24$16.24616,400——
2020-05-20$15.75$15.75728,200——
2020-05-19$16.01$16.01801,700——
2020-05-18$16.10$16.10903,500——
2020-05-15$14.76$14.76793,400——
2020-05-14$14.61$14.61692,200——
2020-05-13$14.52$14.52527,500——
2020-05-12$14.64$14.64687,400——
2020-05-11$14.73$14.731,187,300——
2020-05-08$14.74$14.741,211,700——
2020-05-07$13.06$13.06701,200——
2020-05-06$12.77$12.77363,500——
2020-05-05$12.95$12.95412,900——
2020-05-04$12.77$12.77340,300——
2020-05-01$13.00$13.00836,500——
2020-04-30$13.00$13.00543,700——
2020-04-29$13.50$13.50678,600——
2020-04-28$12.68$12.68561,900——
2020-04-27$12.49$12.49518,100——
2020-04-24$11.92$11.92252,000——
2020-04-23$11.85$11.85379,700——
2020-04-22$11.92$11.92445,200——
2020-04-21$11.80$11.80353,900——
2020-04-20$11.93$11.93704,100——
2020-04-17$11.68$11.68509,700——
2020-04-16$10.73$10.73641,900——
2020-04-15$11.34$11.34372,600——
2020-04-14$12.11$12.11479,400——
2020-04-13$12.25$12.25646,400——
2020-04-09$12.27$12.27564,300——
2020-04-08$11.75$11.75670,100——
2020-04-07$11.21$11.21859,600——
2020-04-06$11.13$11.13604,500——
2020-04-03$10.45$10.45860,400——
2020-04-02$10.52$10.52497,700——
2020-04-01$10.05$10.05683,900——
2020-03-31$10.79$10.79986,800——
2020-03-30$10.26$10.26836,400——
2020-03-27$10.47$10.47739,000——
2020-03-26$10.25$10.25642,900——
2020-03-25$9.67$9.671,065,100——
2020-03-24$9.62$9.62845,800——
2020-03-23$8.87$8.87785,300——
2020-03-20$8.76$8.76966,100——
2020-03-19$8.49$8.491,225,000——
2020-03-18$7.96$7.961,078,500——
2020-03-17$9.64$9.641,398,700——
2020-03-16$10.24$10.241,099,000——
2020-03-13$11.03$11.031,260,400——
2020-03-12$10.38$10.381,418,000——
2020-03-11$10.66$10.661,666,100——
2020-03-10$11.11$11.111,999,900——
2020-03-09$12.85$12.851,640,400——
2020-03-06$15.23$15.23532,100——
2020-03-05$15.35$15.35558,900——
2020-03-04$15.98$15.98505,000——
2020-03-03$15.22$15.22593,900——
2020-03-02$14.84$14.84521,300——
2020-02-28$14.93$14.931,247,700——
2020-02-27$14.28$14.281,433,500——
2020-02-26$15.00$15.00831,000——
2020-02-25$15.66$15.66742,000——
2020-02-24$16.80$16.80639,600——
2020-02-21$18.17$18.17795,900——
2020-02-20$17.83$17.83883,100——
2020-02-19$18.39$18.39410,700——
2020-02-18$17.77$17.77173,600——
2020-02-14$17.83$17.83252,500——
2020-02-13$18.12$18.12164,800——
2020-02-12$17.79$17.79401,700——
2020-02-11$17.32$17.32201,200——
2020-02-10$17.47$17.47272,200——
2020-02-07$17.54$17.54228,300——
2020-02-06$17.92$17.92205,700——
2020-02-05$17.84$17.84478,300——
2020-02-04$17.44$17.44425,200——
2020-02-03$18.02$18.02413,400——
2020-01-31$17.78$17.78285,700——
2020-01-30$18.23$18.23210,900——
2020-01-29$18.25$18.25251,500——
2020-01-28$18.43$18.43416,600——
2020-01-27$18.31$18.31188,300——
2020-01-24$18.28$18.28313,600——
2020-01-23$19.02$19.02372,600——
2020-01-22$19.11$19.11198,300——
2020-01-21$18.98$18.98305,900——
2020-01-17$18.83$18.83194,500——
2020-01-16$19.11$19.11307,600——
2020-01-15$18.75$18.75225,600——
2020-01-14$18.54$18.54239,200——
2020-01-13$18.36$18.36426,000——
2020-01-10$18.14$18.14271,200——
2020-01-09$18.42$18.42427,600——
2020-01-08$18.67$18.67417,300——
2020-01-07$18.86$18.86342,200——
2020-01-06$18.74$18.74591,400——
2020-01-03$18.60$18.60640,500——
2020-01-02$18.62$18.62361,700——