5 DAY PERFORMANCE
+57.62%
1 MONTH PERFORMANCE
+56.59%
3 MONTH PERFORMANCE
+10.52%
6 MONTH PERFORMANCE
+15.88%
YEAR-TO-DATE PERFORMANCE
+63.56%
1 YEAR PERFORMANCE
+62.93%
Adtalem Global Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $96.02 | $94.54 (-1.54%) | $96.90 | $92.80 | 559.90 K | $3.41 B |
| 12/04/2025 | $95.01 | $96.11 (1.16%) | $96.62 | $94.46 | 627.91 K | $3.47 B |
| 12/03/2025 | $93.81 | $94.35 (0.58%) | $96.26 | $93.81 | 801.13 K | $3.41 B |
| 12/02/2025 | $94.25 | $94.27 (0.02%) | $95.91 | $93.96 | 673.01 K | $3.40 B |
| 12/01/2025 | $91.35 | $93.83 (2.71%) | $95.53 | $90.57 | 545.94 K | $3.39 B |
| 11/28/2025 | $92.43 | $92.56 (0.14%) | $93.71 | $92.18 | 256.34 K | $3.34 B |
| 11/26/2025 | $90.37 | $92.49 (2.35%) | $93.74 | $90.37 | 658.00 K | $3.34 B |
| 11/25/2025 | $89.91 | $89.61 (-0.33%) | $92.36 | $89.02 | 1.10 M | $3.24 B |
| 11/24/2025 | $93.59 | $89.36 (-4.52%) | $93.99 | $86.97 | 1.68 M | $3.23 B |
| 11/21/2025 | $93.95 | $93.37 (-0.62%) | $95.52 | $91.94 | 755.59 K | $3.37 B |
| 11/20/2025 | $95.96 | $93.78 (-2.27%) | $96.42 | $93.68 | 609.16 K | $3.39 B |
| 11/19/2025 | $96.02 | $95.80 (-0.23%) | $96.67 | $95.21 | 491.20 K | $3.46 B |
| 11/18/2025 | $94.25 | $95.75 (1.59%) | $96.67 | $94.25 | 499.04 K | $3.46 B |
| 11/17/2025 | $96.44 | $93.78 (-2.76%) | $96.96 | $93.52 | 516.53 K | $3.39 B |
| 11/14/2025 | $94.87 | $96.47 (1.69%) | $98.31 | $94.55 | 523.09 K | $3.48 B |
| 11/13/2025 | $96.47 | $96.26 (-0.22%) | $98.09 | $95.20 | 600.75 K | $3.48 B |
| 11/12/2025 | $96.02 | $96.86 (0.87%) | $98.21 | $95.19 | 699.63 K | $3.50 B |
| 11/11/2025 | $94.98 | $96.51 (1.61%) | $97.07 | $94.19 | 530.00 K | $3.49 B |
| 11/10/2025 | $95.50 | $95.19 (-0.32%) | $97.32 | $94.07 | 484.35 K | $3.44 B |
| 11/07/2025 | $94.52 | $94.89 (0.39%) | $96.91 | $93.62 | 703.17 K | $3.43 B |
| 11/06/2025 | $98.19 | $95.14 (-3.11%) | $100.30 | $94.93 | 791.79 K | $3.44 B |
| 11/05/2025 | $95.47 | $97.49 (2.12%) | $99.05 | $93.68 | 1.07 M | $3.52 B |
| 11/04/2025 | $94.94 | $92.22 (-2.86%) | $96.49 | $91.03 | 1.21 M | $3.33 B |
| 11/03/2025 | $99.00 | $95.60 (-3.43%) | $99.81 | $92.74 | 1.88 M | $3.45 B |
| 10/31/2025 | $130.57 | $98.02 (-24.93%) | $135.99 | $94.29 | 3.51 M | $3.54 B |
| 10/30/2025 | $141.60 | $141.77 (0.12%) | $145.44 | $140.55 | 494.66 K | $5.12 B |
| 10/29/2025 | $151.24 | $141.04 (-6.74%) | $152.12 | $139.14 | 639.80 K | $5.09 B |
| 10/28/2025 | $153.67 | $153.98 (0.2%) | $154.91 | $152.00 | 156.62 K | $5.56 B |
| 10/27/2025 | $153.08 | $153.84 (0.5%) | $154.43 | $151.52 | 185.90 K | $5.56 B |
| 10/24/2025 | $153.70 | $152.97 (-0.47%) | $156.26 | $152.52 | 205.40 K | $5.51 B |
| 10/23/2025 | $152.09 | $153.04 (0.62%) | $153.69 | $150.40 | 195.70 K | $5.51 B |
| 10/22/2025 | $153.77 | $152.24 (-0.99%) | $154.95 | $150.24 | 218.72 K | $5.49 B |
| 10/21/2025 | $153.09 | $153.08 (-0.01%) | $153.99 | $150.99 | 254.73 K | $5.52 B |
| 10/20/2025 | $151.33 | $153.10 (1.17%) | $153.84 | $150.18 | 194.73 K | $5.52 B |
| 10/17/2025 | $147.00 | $151.33 (2.95%) | $151.55 | $144.30 | 230.40 K | $5.45 B |
| 10/16/2025 | $148.62 | $147.60 (-0.69%) | $150.91 | $147.01 | 276.20 K | $5.32 B |
| 10/15/2025 | $150.35 | $148.62 (-1.15%) | $152.65 | $148.01 | 309.53 K | $5.36 B |
| 10/14/2025 | $144.51 | $149.73 (3.61%) | $149.97 | $143.76 | 364.10 K | $5.40 B |
| 10/13/2025 | $142.54 | $145.11 (1.8%) | $145.61 | $142.47 | 268.00 K | $5.23 B |
| 10/10/2025 | $143.58 | $142.58 (-0.7%) | $145.07 | $141.64 | 242.27 K | $5.14 B |
| 10/09/2025 | $146.14 | $143.59 (-1.74%) | $146.90 | $143.58 | 256.35 K | $5.17 B |
| 10/08/2025 | $145.42 | $146.32 (0.62%) | $147.59 | $144.39 | 259.11 K | $5.27 B |
| 10/07/2025 | $150.00 | $144.59 (-3.61%) | $150.00 | $142.00 | 423.31 K | $5.21 B |
| 10/06/2025 | $149.22 | $149.87 (0.44%) | $151.35 | $148.57 | 211.90 K | $5.40 B |
| 10/03/2025 | $149.95 | $148.49 (-0.97%) | $150.90 | $148.46 | 360.30 K | $5.35 B |
| 10/02/2025 | $150.85 | $149.95 (-0.6%) | $151.28 | $147.85 | 317.03 K | $5.40 B |
| 10/01/2025 | $152.10 | $150.28 (-1.2%) | $152.93 | $149.09 | 297.97 K | $5.42 B |
| 09/30/2025 | $153.34 | $154.45 (0.72%) | $155.39 | $151.45 | 314.15 K | $5.57 B |
| 09/29/2025 | $152.74 | $153.55 (0.53%) | $154.47 | $150.75 | 456.40 K | $5.53 B |
| 09/26/2025 | $147.93 | $152.18 (2.87%) | $152.31 | $147.34 | 406.70 K | $5.48 B |
| 09/25/2025 | $144.96 | $147.88 (2.01%) | $148.23 | $144.45 | 315.56 K | $5.33 B |
| 09/24/2025 | $144.09 | $145.27 (0.82%) | $146.87 | $142.60 | 300.60 K | $5.23 B |
| 09/23/2025 | $142.93 | $144.09 (0.81%) | $144.77 | $141.11 | 881.90 K | $5.19 B |
| 09/22/2025 | $140.59 | $143.36 (1.97%) | $144.48 | $140.49 | 439.90 K | $5.17 B |
| 09/19/2025 | $140.19 | $140.59 (0.29%) | $141.68 | $138.86 | 918.82 K | $5.07 B |
| 09/18/2025 | $136.96 | $139.64 (1.96%) | $140.66 | $136.39 | 358.86 K | $5.03 B |
| 09/17/2025 | $135.53 | $136.11 (0.43%) | $137.37 | $134.90 | 232.42 K | $4.90 B |
| 09/16/2025 | $134.87 | $135.60 (0.54%) | $136.08 | $132.00 | 246.82 K | $4.89 B |
| 09/15/2025 | $137.89 | $135.41 (-1.8%) | $137.89 | $133.95 | 256.50 K | $4.88 B |
| 09/12/2025 | $137.86 | $137.31 (-0.4%) | $139.93 | $136.91 | 228.83 K | $4.95 B |
| 09/11/2025 | $133.55 | $138.60 (3.78%) | $138.99 | $131.82 | 416.61 K | $4.99 B |
| 09/10/2025 | $136.32 | $133.14 (-2.33%) | $136.32 | $132.94 | 322.70 K | $4.80 B |
| 09/09/2025 | $136.51 | $136.20 (-0.23%) | $136.61 | $134.22 | 317.90 K | $4.91 B |
| 09/08/2025 | $134.52 | $136.28 (1.31%) | $137.23 | $133.47 | 290.90 K | $4.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
