5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-7.33%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
-11.81%
YEAR-TO-DATE PERFORMANCE
-3.66%
Phoenix Education Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.99 | $29.76 (-0.78%) | $29.99 | $29.00 | 55.63 K | $1.05 B |
| 05/05/2026 | $29.00 | $29.96 (3.31%) | $29.98 | $28.75 | 72.00 K | $1.07 B |
| 05/04/2026 | $29.50 | $28.74 (-2.58%) | $29.90 | $28.55 | 47.34 K | $1.03 B |
| 05/01/2026 | $28.44 | $29.96 (5.34%) | $30.32 | $28.16 | 123.62 K | $1.07 B |
| 04/30/2026 | $27.30 | $28.02 (2.64%) | $28.42 | $27.30 | 82.01 K | $1.00 B |
| 04/29/2026 | $27.45 | $27.34 (-0.4%) | $28.08 | $27.05 | 44.90 K | $978.17 M |
| 04/28/2026 | $27.83 | $27.83 (0%) | $28.21 | $27.53 | 43.90 K | $995.70 M |
| 04/27/2026 | $27.93 | $27.61 (-1.15%) | $28.52 | $27.26 | 72.00 K | $987.83 M |
| 04/24/2026 | $26.76 | $27.77 (3.77%) | $28.23 | $26.70 | 118.80 K | $993.56 M |
| 04/23/2026 | $27.68 | $26.70 (-3.54%) | $27.99 | $26.70 | 107.24 K | $955.27 M |
| 04/22/2026 | $28.60 | $28.03 (-1.99%) | $29.00 | $27.87 | 127.51 K | $1.00 B |
| 04/21/2026 | $29.13 | $28.81 (-1.1%) | $29.77 | $28.41 | 155.55 K | $1.03 B |
| 04/20/2026 | $28.63 | $28.91 (0.98%) | $29.72 | $28.57 | 126.90 K | $1.03 B |
| 04/17/2026 | $28.28 | $28.62 (1.2%) | $29.41 | $28.06 | 136.51 K | $1.02 B |
| 04/16/2026 | $28.10 | $27.77 (-1.17%) | $28.83 | $27.72 | 125.80 K | $993.56 M |
| 04/15/2026 | $28.74 | $28.25 (-1.7%) | $29.26 | $27.91 | 98.35 K | $1.01 B |
| 04/14/2026 | $28.79 | $28.33 (-1.6%) | $29.21 | $27.53 | 133.60 K | $1.01 B |
| 04/13/2026 | $27.46 | $28.57 (4.04%) | $28.89 | $27.46 | 188.10 K | $1.02 B |
| 04/10/2026 | $29.10 | $27.90 (-4.12%) | $29.10 | $26.10 | 125.71 K | $998.21 M |
| 04/09/2026 | $28.54 | $29.17 (2.21%) | $29.42 | $24.92 | 353.53 K | $1.04 B |
| 04/08/2026 | $33.45 | $30.79 (-7.95%) | $35.20 | $30.00 | 373.70 K | $1.10 B |
| 04/07/2026 | $30.77 | $31.04 (0.88%) | $31.67 | $30.50 | 113.20 K | $1.11 B |
| 04/06/2026 | $31.41 | $31.50 (0.29%) | $32.07 | $31.00 | 82.25 K | $1.13 B |
| 04/02/2026 | $31.52 | $31.35 (-0.54%) | $32.00 | $31.00 | 38.00 K | $1.12 B |
| 04/01/2026 | $31.32 | $32.00 (2.17%) | $32.67 | $31.12 | 181.30 K | $1.14 B |
| 03/31/2026 | $31.44 | $31.46 (0.06%) | $32.18 | $31.12 | 92.20 K | $1.12 B |
| 03/30/2026 | $31.39 | $31.29 (-0.32%) | $32.18 | $30.44 | 82.50 K | $1.12 B |
| 03/27/2026 | $30.23 | $30.67 (1.46%) | $31.63 | $29.71 | 136.00 K | $1.09 B |
| 03/26/2026 | $31.20 | $30.64 (-1.79%) | $32.44 | $30.58 | 106.62 K | $1.09 B |
| 03/25/2026 | $30.69 | $31.67 (3.19%) | $31.96 | $29.76 | 63.50 K | $1.13 B |
| 03/24/2026 | $27.79 | $30.13 (8.42%) | $30.17 | $27.33 | 92.25 K | $1.07 B |
| 03/23/2026 | $27.18 | $28.39 (4.45%) | $28.82 | $26.76 | 171.70 K | $1.01 B |
| 03/20/2026 | $27.01 | $26.50 (-1.89%) | $27.57 | $26.34 | 180.05 K | $944.73 M |
| 03/19/2026 | $27.08 | $26.97 (-0.41%) | $27.21 | $25.90 | 67.38 K | $961.48 M |
| 03/18/2026 | $27.16 | $27.30 (0.52%) | $27.77 | $26.91 | 109.84 K | $973.25 M |
| 03/17/2026 | $27.82 | $27.55 (-0.97%) | $28.56 | $27.26 | 54.00 K | $982.16 M |
| 03/16/2026 | $28.15 | $27.69 (-1.63%) | $28.47 | $27.29 | 54.10 K | $987.15 M |
| 03/13/2026 | $27.86 | $27.44 (-1.51%) | $28.19 | $27.10 | 57.30 K | $978.24 M |
| 03/12/2026 | $28.87 | $27.48 (-4.81%) | $28.87 | $27.24 | 69.90 K | $979.66 M |
| 03/11/2026 | $28.39 | $29.01 (2.18%) | $29.03 | $28.06 | 38.10 K | $1.03 B |
| 03/10/2026 | $28.88 | $28.46 (-1.45%) | $29.93 | $28.01 | 61.54 K | $1.01 B |
| 03/09/2026 | $29.86 | $29.28 (-1.94%) | $29.86 | $28.55 | 59.70 K | $1.04 B |
| 03/06/2026 | $29.81 | $30.31 (1.68%) | $30.34 | $29.50 | 30.81 K | $1.08 B |
| 03/05/2026 | $29.83 | $30.48 (2.18%) | $30.54 | $29.00 | 50.65 K | $1.09 B |
| 03/04/2026 | $30.99 | $30.15 (-2.71%) | $31.30 | $30.14 | 41.40 K | $1.07 B |
| 03/03/2026 | $30.30 | $31.11 (2.67%) | $31.33 | $29.02 | 61.00 K | $1.11 B |
| 03/02/2026 | $29.02 | $29.89 (3%) | $29.97 | $28.57 | 46.00 K | $1.07 B |
| 02/27/2026 | $29.49 | $29.60 (0.37%) | $30.19 | $29.18 | 45.04 K | $1.06 B |
| 02/26/2026 | $29.45 | $30.25 (2.72%) | $30.50 | $29.37 | 35.70 K | $1.08 B |
| 02/25/2026 | $29.46 | $29.52 (0.2%) | $29.74 | $28.31 | 46.53 K | $1.05 B |
| 02/24/2026 | $28.04 | $29.18 (4.07%) | $29.19 | $28.04 | 34.00 K | $1.04 B |
| 02/23/2026 | $29.41 | $28.02 (-4.73%) | $29.41 | $27.93 | 42.30 K | $998.91 M |
| 02/20/2026 | $29.81 | $29.58 (-0.77%) | $30.59 | $28.91 | 69.27 K | $1.05 B |
| 02/19/2026 | $29.57 | $29.55 (-0.07%) | $30.29 | $28.66 | 56.34 K | $1.05 B |
| 02/18/2026 | $28.60 | $30.02 (4.97%) | $30.94 | $28.09 | 77.52 K | $1.07 B |
| 02/17/2026 | $28.24 | $28.48 (0.85%) | $29.52 | $28.08 | 65.63 K | $1.02 B |
| 02/13/2026 | $27.40 | $28.33 (3.39%) | $28.75 | $27.14 | 59.90 K | $1.01 B |
| 02/12/2026 | $27.72 | $27.53 (-0.69%) | $27.80 | $26.69 | 44.30 K | $981.44 M |
| 02/11/2026 | $29.25 | $27.61 (-5.61%) | $29.25 | $26.73 | 69.40 K | $984.30 M |
| 02/10/2026 | $28.37 | $28.90 (1.87%) | $28.91 | $28.08 | 58.84 K | $1.03 B |
| 02/09/2026 | $28.94 | $28.59 (-1.21%) | $29.37 | $28.00 | 99.70 K | $1.02 B |
| 02/06/2026 | $28.25 | $28.84 (2.09%) | $28.90 | $27.71 | 61.40 K | $1.03 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.
