5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
+5.87%
6 MONTH PERFORMANCE
+31.29%
YEAR-TO-DATE PERFORMANCE
+4.18%
1 YEAR PERFORMANCE
+89.15%
Adtalem Global Education Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $95.91 | $95.27 (-0.67%) | $97.19 | $93.99 | 703,064 | $3.54 B |
| 03/11/2025 | $89.96 | $93.66 (4.11%) | $95.47 | $89.92 | 457,600 | $3.51 B |
| 03/10/2025 | $89.33 | $89.88 (0.62%) | $90.88 | $88.40 | 515,824 | $3.36 B |
| 03/07/2025 | $93.97 | $90.82 (-3.35%) | $93.97 | $86.26 | 737,500 | $3.40 B |
| 03/06/2025 | $97.85 | $93.97 (-3.97%) | $99.16 | $93.71 | 333,716 | $3.52 B |
| 03/05/2025 | $99.19 | $99.94 (0.76%) | $100.35 | $98.17 | 318,700 | $3.74 B |
| 03/04/2025 | $97.90 | $98.29 (0.4%) | $99.80 | $96.12 | 365,400 | $3.68 B |
| 03/03/2025 | $102.33 | $99.85 (-2.42%) | $105.00 | $98.95 | 443,743 | $3.74 B |
| 02/28/2025 | $100.81 | $102.31 (1.49%) | $103.24 | $100.33 | 526,926 | $3.83 B |
| 02/27/2025 | $102.82 | $100.07 (-2.67%) | $104.59 | $99.99 | 559,600 | $3.75 B |
| 02/26/2025 | $99.05 | $101.96 (2.94%) | $103.59 | $99.05 | 446,100 | $3.82 B |
| 02/25/2025 | $97.72 | $98.01 (0.3%) | $99.62 | $96.20 | 381,135 | $3.67 B |
| 02/24/2025 | $97.61 | $97.95 (0.35%) | $99.48 | $94.68 | 559,300 | $3.67 B |
| 02/21/2025 | $106.07 | $97.67 (-7.92%) | $106.54 | $97.60 | 531,000 | $3.66 B |
| 02/20/2025 | $105.71 | $105.27 (-0.42%) | $105.83 | $103.26 | 379,431 | $3.94 B |
| 02/19/2025 | $105.00 | $106.51 (1.44%) | $107.26 | $104.95 | 390,200 | $3.99 B |
| 02/18/2025 | $103.95 | $105.91 (1.89%) | $105.91 | $102.56 | 372,903 | $3.96 B |
| 02/14/2025 | $104.25 | $103.47 (-0.75%) | $105.41 | $102.56 | 401,300 | $3.87 B |
| 02/13/2025 | $106.04 | $103.32 (-2.57%) | $106.79 | $102.56 | 435,300 | $3.87 B |
| 02/12/2025 | $104.81 | $105.00 (0.18%) | $106.00 | $103.96 | 423,112 | $3.93 B |
| 02/11/2025 | $106.50 | $106.33 (-0.16%) | $106.81 | $105.33 | 397,000 | $3.98 B |
| 02/10/2025 | $107.56 | $107.87 (0.29%) | $108.17 | $105.76 | 380,300 | $4.04 B |
| 02/07/2025 | $109.32 | $107.11 (-2.02%) | $109.89 | $106.37 | 437,900 | $4.01 B |
| 02/06/2025 | $110.34 | $109.17 (-1.06%) | $110.34 | $107.93 | 363,712 | $4.09 B |
| 02/05/2025 | $108.14 | $110.11 (1.82%) | $110.67 | $107.17 | 444,515 | $4.12 B |
| 02/04/2025 | $105.29 | $107.60 (2.19%) | $107.83 | $104.00 | 482,596 | $4.03 B |
| 02/03/2025 | $104.02 | $104.75 (0.7%) | $105.23 | $101.84 | 646,073 | $3.92 B |
| 01/31/2025 | $109.90 | $107.13 (-2.52%) | $112.44 | $105.56 | 920,591 | $4.01 B |
| 01/30/2025 | $100.43 | $102.42 (1.98%) | $103.15 | $100.43 | 765,415 | $3.83 B |
| 01/29/2025 | $98.33 | $99.86 (1.56%) | $100.24 | $98.02 | 349,502 | $3.74 B |
| 01/28/2025 | $97.49 | $98.03 (0.55%) | $99.60 | $97.04 | 323,714 | $3.67 B |
| 01/27/2025 | $98.10 | $97.20 (-0.92%) | $99.76 | $96.79 | 331,147 | $3.64 B |
| 01/24/2025 | $99.78 | $99.62 (-0.16%) | $100.36 | $98.94 | 214,000 | $3.76 B |
| 01/23/2025 | $99.32 | $100.35 (1.04%) | $100.54 | $99.26 | 283,001 | $3.79 B |
| 01/22/2025 | $99.58 | $99.61 (0.03%) | $100.20 | $99.00 | 257,200 | $3.76 B |
| 01/21/2025 | $99.34 | $99.10 (-0.24%) | $100.05 | $97.84 | 385,054 | $3.74 B |
| 01/17/2025 | $98.98 | $98.17 (-0.82%) | $99.17 | $97.68 | 225,100 | $3.70 B |
| 01/16/2025 | $97.42 | $97.34 (-0.08%) | $98.64 | $97.10 | 311,813 | $3.67 B |
| 01/15/2025 | $97.60 | $97.45 (-0.15%) | $98.50 | $96.23 | 385,900 | $3.68 B |
| 01/14/2025 | $94.83 | $95.71 (0.93%) | $97.00 | $94.83 | 406,929 | $3.61 B |
| 01/13/2025 | $91.25 | $94.30 (3.34%) | $94.58 | $89.62 | 290,000 | $3.56 B |
| 01/10/2025 | $93.05 | $91.66 (-1.49%) | $93.43 | $91.27 | 251,543 | $3.46 B |
| 01/08/2025 | $93.31 | $94.41 (1.18%) | $94.59 | $92.08 | 312,400 | $3.56 B |
| 01/07/2025 | $94.89 | $93.54 (-1.42%) | $95.14 | $92.66 | 505,627 | $3.53 B |
| 01/06/2025 | $96.24 | $94.65 (-1.65%) | $97.37 | $93.04 | 432,600 | $3.57 B |
| 01/03/2025 | $93.44 | $94.97 (1.64%) | $95.30 | $93.24 | 468,481 | $3.58 B |
| 01/02/2025 | $91.11 | $92.76 (1.81%) | $95.00 | $91.07 | 532,365 | $3.50 B |
| 12/31/2024 | $90.42 | $90.85 (0.48%) | $92.33 | $90.42 | 399,000 | $3.43 B |
| 12/30/2024 | $89.97 | $90.13 (0.18%) | $91.15 | $89.00 | 170,010 | $3.40 B |
| 12/27/2024 | $91.43 | $90.87 (-0.61%) | $92.78 | $89.87 | 224,500 | $3.43 B |
| 12/26/2024 | $90.76 | $92.11 (1.49%) | $92.62 | $90.76 | 277,126 | $3.47 B |
| 12/24/2024 | $89.40 | $91.06 (1.86%) | $91.33 | $89.01 | 136,208 | $3.43 B |
| 12/23/2024 | $87.28 | $89.21 (2.21%) | $89.42 | $86.65 | 293,613 | $3.37 B |
| 12/20/2024 | $87.01 | $87.28 (0.31%) | $88.94 | $86.50 | 2.12 M | $3.29 B |
| 12/19/2024 | $87.05 | $88.41 (1.56%) | $89.10 | $86.11 | 549,201 | $3.33 B |
| 12/18/2024 | $90.81 | $85.98 (-5.32%) | $90.81 | $84.79 | 482,386 | $3.24 B |
| 12/17/2024 | $90.77 | $90.24 (-0.58%) | $91.99 | $89.39 | 362,213 | $3.40 B |
| 12/16/2024 | $88.58 | $91.47 (3.26%) | $91.53 | $88.20 | 316,471 | $3.45 B |
| 12/13/2024 | $89.12 | $88.75 (-0.42%) | $90.32 | $88.28 | 229,000 | $3.35 B |
| 12/12/2024 | $89.10 | $89.40 (0.34%) | $89.99 | $88.45 | 331,700 | $3.37 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.
