LOPE Historical Prices
Grand Canyon Education, Inc · daily open, high, low, close & volume
Trading days
249
Period high
188.83
Period low
134.27
Period change
-19.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 155.90 | 157.15 | 147.45 | 147.88 | -4.08% | 268,028 |
| Oct 29, 2026 | 154.43 | 155.79 | 153.17 | 154.17 | +0.13% | 287,942 |
| Oct 28, 2026 | 156.88 | 157.38 | 152.40 | 153.97 | -2.12% | 231,613 |
| Oct 27, 2026 | 159.90 | 161.84 | 157.22 | 157.31 | -2.12% | 232,873 |
| Oct 26, 2026 | 162.83 | 162.84 | 158.09 | 160.71 | -1.30% | 281,883 |
| Oct 23, 2026 | 165.46 | 167.76 | 162.51 | 162.83 | -1.59% | 197,777 |
| Oct 22, 2026 | 160.32 | 165.88 | 160.32 | 165.46 | +3.57% | 302,873 |
| Oct 21, 2026 | 158.86 | 161.63 | 157.89 | 159.76 | -0.37% | 260,250 |
| Oct 20, 2026 | 163.69 | 164.94 | 159.76 | 160.36 | -1.08% | 291,865 |
| Oct 19, 2026 | 161.00 | 162.97 | 160.67 | 162.11 | +0.33% | 179,423 |
| Oct 16, 2026 | 162.86 | 163.22 | 160.12 | 161.58 | +0.09% | 234,611 |
| Oct 15, 2026 | 161.61 | 163.73 | 159.83 | 161.43 | +0.75% | 318,862 |
| Oct 14, 2026 | 160.07 | 160.34 | 157.71 | 160.23 | +0.88% | 213,844 |
| Oct 13, 2026 | 161.01 | 162.98 | 158.82 | 158.84 | -0.90% | 192,340 |
| Oct 12, 2026 | 160.52 | 161.24 | 155.25 | 160.28 | +0.30% | 148,026 |
| Oct 9, 2026 | 160.41 | 162.41 | 159.53 | 159.80 | -0.31% | 208,724 |
| Oct 8, 2026 | 156.15 | 160.48 | 155.00 | 160.30 | +2.97% | 321,530 |
| Oct 7, 2026 | 155.66 | 157.14 | 154.16 | 155.68 | +0.08% | 270,069 |
| Oct 6, 2026 | 154.93 | 155.66 | 152.97 | 155.55 | +0.40% | 238,009 |
| Oct 5, 2026 | 155.79 | 156.36 | 154.03 | 154.93 | -0.55% | 347,621 |
| Oct 2, 2026 | 154.47 | 158.13 | 154.47 | 155.79 | +1.35% | 310,633 |
| Oct 1, 2026 | 152.74 | 154.84 | 152.22 | 153.71 | +1.40% | 317,507 |
| Sep 30, 2026 | 147.59 | 154.46 | 146.91 | 151.59 | +2.71% | 401,079 |
| Sep 29, 2026 | 145.09 | 147.77 | 143.79 | 147.59 | +0.81% | 221,543 |
| Sep 28, 2026 | 147.69 | 147.69 | 144.44 | 146.40 | -0.60% | 251,761 |
| Sep 25, 2026 | 151.31 | 152.09 | 145.95 | 147.28 | -2.59% | 321,599 |
| Sep 24, 2026 | 151.42 | 154.11 | 150.08 | 151.19 | +0.37% | 312,743 |
| Sep 23, 2026 | 146.18 | 153.74 | 145.10 | 150.64 | +2.63% | 354,699 |
| Sep 22, 2026 | 152.53 | 152.53 | 145.96 | 146.78 | -2.50% | 440,230 |
| Sep 21, 2026 | 151.37 | 152.96 | 150.54 | 150.55 | -0.48% | 294,762 |
| Sep 18, 2026 | 151.83 | 154.09 | 150.36 | 151.27 | -0.75% | 570,739 |
| Sep 17, 2026 | 153.97 | 154.30 | 151.90 | 152.41 | -0.95% | 326,326 |
| Sep 16, 2026 | 152.66 | 154.49 | 152.45 | 153.87 | +0.29% | 363,605 |
| Sep 15, 2026 | 153.15 | 154.68 | 151.29 | 153.43 | -0.03% | 282,461 |
| Sep 14, 2026 | 152.99 | 158.14 | 152.50 | 153.48 | +1.51% | 403,447 |
| Sep 11, 2026 | 152.65 | 152.78 | 149.86 | 151.20 | -0.01% | 233,770 |
| Sep 10, 2026 | 151.24 | 153.08 | 150.31 | 151.22 | +0.15% | 266,101 |
| Sep 9, 2026 | 150.76 | 151.98 | 149.20 | 151.00 | -0.35% | 314,658 |
| Sep 8, 2026 | 152.52 | 152.74 | 149.43 | 151.53 | -0.75% | 553,828 |
| Sep 4, 2026 | 150.39 | 153.19 | 148.59 | 152.67 | +0.14% | 351,779 |
| Sep 3, 2026 | 150.26 | 153.04 | 148.03 | 152.45 | +1.91% | 282,344 |
| Sep 2, 2026 | 150.01 | 151.22 | 149.30 | 149.59 | +0.99% | 332,006 |
| Aug 31, 2026 | 150.17 | 151.24 | 147.75 | 148.13 | -2.02% | 442,182 |
| Aug 28, 2026 | 150.88 | 151.85 | 150.25 | 151.19 | +0.67% | 234,943 |
| Aug 27, 2026 | 147.42 | 151.28 | 147.14 | 150.19 | +0.95% | 272,529 |
| Aug 26, 2026 | 148.24 | 150.21 | 147.69 | 148.77 | -0.21% | 323,086 |
| Aug 25, 2026 | 140.22 | 150.96 | 138.61 | 149.08 | +0.96% | 678,440 |
| Aug 24, 2026 | 147.79 | 150.88 | 147.24 | 147.66 | +0.14% | 170,030 |
| Aug 21, 2026 | 146.27 | 147.62 | 144.56 | 147.46 | +0.81% | 173,172 |
| Aug 20, 2026 | 146.73 | 146.73 | 144.83 | 146.27 | -0.44% | 274,698 |
| Aug 19, 2026 | 146.74 | 149.96 | 146.74 | 146.92 | +0.12% | 181,613 |
| Aug 18, 2026 | 143.78 | 148.39 | 142.88 | 146.74 | +3.45% | 343,120 |
| Aug 17, 2026 | 142.58 | 143.79 | 141.20 | 141.84 | -1.64% | 197,879 |
| Aug 14, 2026 | 146.13 | 146.26 | 142.99 | 144.20 | -0.76% | 198,397 |
| Aug 13, 2026 | 142.20 | 146.08 | 142.20 | 145.31 | +2.29% | 209,455 |
| Aug 12, 2026 | 142.51 | 143.19 | 140.99 | 142.06 | -1.61% | 273,566 |
| Aug 11, 2026 | 146.22 | 147.97 | 143.51 | 144.38 | -1.45% | 315,622 |
| Aug 10, 2026 | 150.62 | 152.37 | 146.32 | 146.50 | -3.95% | 242,030 |
| Aug 7, 2026 | 148.74 | 154.00 | 146.74 | 152.53 | +2.55% | 282,774 |
| Aug 6, 2026 | 150.69 | 150.81 | 142.81 | 148.74 | -1.21% | 281,193 |
| Aug 5, 2026 | 152.44 | 152.52 | 149.17 | 150.56 | -0.16% | 240,515 |
| Aug 4, 2026 | 148.68 | 151.69 | 147.09 | 150.80 | -0.05% | 250,054 |
| Aug 3, 2026 | 148.46 | 151.17 | 148.34 | 150.88 | +3.81% | 408,716 |
| Jul 31, 2026 | 144.64 | 150.66 | 141.99 | 145.34 | -3.19% | 451,151 |
| Jul 30, 2026 | 156.67 | 157.81 | 148.69 | 150.13 | -5.76% | 499,395 |
| Jul 29, 2026 | 150.53 | 159.43 | 150.53 | 159.31 | +5.89% | 522,938 |
| Jul 28, 2026 | 146.11 | 151.68 | 144.96 | 150.45 | +3.86% | 391,978 |
| Jul 27, 2026 | 141.57 | 145.85 | 140.57 | 144.86 | +3.52% | 285,004 |
| Jul 24, 2026 | 139.52 | 141.75 | 139.35 | 139.94 | +0.52% | 280,466 |
| Jul 23, 2026 | 136.15 | 139.46 | 135.49 | 139.21 | +1.82% | 276,841 |
| Jul 22, 2026 | 138.58 | 138.60 | 134.27 | 136.72 | -1.19% | 462,723 |
| Jul 21, 2026 | 137.96 | 138.96 | 135.62 | 138.37 | -0.78% | 379,528 |
| Jul 20, 2026 | 141.22 | 141.44 | 138.97 | 139.46 | -0.70% | 402,227 |
| Jul 17, 2026 | 143.38 | 145.90 | 139.18 | 140.44 | -1.90% | 342,286 |
| Jul 16, 2026 | 143.89 | 145.87 | 142.00 | 143.16 | +0.98% | 493,720 |
| Jul 15, 2026 | 148.89 | 149.14 | 138.34 | 141.77 | -4.85% | 797,672 |
| Jul 14, 2026 | 151.00 | 153.92 | 149.00 | 149.00 | -2.85% | 206,350 |
| Jul 13, 2026 | 151.80 | 153.80 | 151.57 | 153.37 | +1.57% | 218,446 |
| Jul 10, 2026 | 152.28 | 152.60 | 150.15 | 151.00 | +0.26% | 185,741 |
| Jul 9, 2026 | 148.87 | 151.29 | 148.85 | 150.61 | -0.05% | 260,826 |
| Jul 8, 2026 | 152.40 | 154.15 | 149.50 | 150.69 | -1.48% | 498,416 |
| Jul 7, 2026 | 155.57 | 156.82 | 152.41 | 152.96 | -0.30% | 320,343 |
| Jul 6, 2026 | 151.72 | 154.02 | 150.91 | 153.42 | +0.50% | 347,685 |
| Jul 2, 2026 | 148.32 | 153.24 | 148.32 | 152.65 | +2.93% | 336,900 |
| Jul 1, 2026 | 143.50 | 150.44 | 143.26 | 148.30 | +3.63% | 340,894 |
| Jun 30, 2026 | 141.57 | 145.19 | 140.26 | 143.11 | +0.96% | 317,945 |
| Jun 29, 2026 | 145.93 | 146.34 | 141.50 | 141.75 | -2.42% | 294,102 |
| Jun 26, 2026 | 144.02 | 146.06 | 143.55 | 145.26 | +1.56% | 653,460 |
| Jun 25, 2026 | 144.13 | 147.75 | 142.67 | 143.03 | -1.12% | 299,509 |
| Jun 24, 2026 | 143.38 | 145.52 | 142.13 | 144.65 | +1.04% | 349,583 |
| Jun 23, 2026 | 143.96 | 144.89 | 141.96 | 143.16 | +0.77% | 500,932 |
| Jun 22, 2026 | 140.35 | 143.83 | 140.02 | 142.06 | +0.33% | 305,364 |
| Jun 18, 2026 | 141.71 | 142.90 | 140.23 | 141.59 | -0.61% | 1,043,844 |
| Jun 17, 2026 | 142.79 | 144.12 | 140.94 | 142.46 | -1.34% | 455,489 |
| Jun 16, 2026 | 144.35 | 146.04 | 141.60 | 144.39 | +0.92% | 387,732 |
| Jun 15, 2026 | 146.78 | 150.12 | 141.55 | 143.07 | -2.99% | 499,454 |
| Jun 12, 2026 | 151.66 | 151.95 | 147.25 | 147.49 | -2.97% | 342,012 |
| Jun 11, 2026 | 150.03 | 152.57 | 149.03 | 152.00 | +0.86% | 573,369 |
| Jun 10, 2026 | 149.65 | 152.25 | 149.04 | 150.70 | +0.70% | 300,740 |
| Jun 9, 2026 | 148.61 | 153.04 | 147.03 | 149.65 | +0.71% | 297,752 |
| Jun 8, 2026 | 151.31 | 152.75 | 148.21 | 148.59 | -2.61% | 243,259 |
| Jun 5, 2026 | 151.93 | 153.99 | 150.99 | 152.57 | +1.22% | 281,567 |
| Jun 4, 2026 | 151.89 | 155.19 | 150.20 | 150.73 | +1.43% | 318,230 |
| Jun 3, 2026 | 150.04 | 150.27 | 145.00 | 148.61 | -2.22% | 392,934 |
| Jun 2, 2026 | 151.06 | 154.04 | 149.63 | 151.98 | -0.28% | 252,145 |
| Jun 1, 2026 | 149.83 | 153.15 | 149.13 | 152.40 | +1.70% | 423,687 |
| May 29, 2026 | 150.56 | 152.26 | 148.80 | 149.85 | -0.47% | 297,796 |
| May 28, 2026 | 151.88 | 154.24 | 150.29 | 150.56 | -0.87% | 172,078 |
| May 27, 2026 | 154.48 | 157.25 | 151.66 | 151.88 | -1.80% | 215,185 |
| May 26, 2026 | 155.11 | 156.19 | 153.16 | 154.67 | -1.30% | 160,561 |
| May 22, 2026 | 156.79 | 158.03 | 155.29 | 156.70 | -0.06% | 161,170 |
| May 21, 2026 | 157.29 | 157.72 | 153.68 | 156.80 | -1.23% | 186,353 |
| May 20, 2026 | 159.17 | 159.48 | 156.43 | 158.76 | -0.46% | 161,597 |
| May 19, 2026 | 161.99 | 164.09 | 159.26 | 159.50 | -0.99% | 200,886 |
| May 18, 2026 | 158.24 | 162.84 | 156.80 | 161.09 | +2.05% | 227,667 |
| May 15, 2026 | 161.30 | 163.44 | 156.53 | 157.86 | -1.61% | 230,613 |
| May 14, 2026 | 161.93 | 163.16 | 159.66 | 160.45 | -0.18% | 379,417 |
| May 13, 2026 | 160.85 | 161.46 | 157.39 | 160.74 | -0.29% | 351,978 |
| May 12, 2026 | 163.48 | 164.20 | 160.27 | 161.21 | -0.46% | 285,815 |
| May 11, 2026 | 165.17 | 166.28 | 159.76 | 161.96 | -2.49% | 299,992 |
| May 8, 2026 | 165.87 | 167.60 | 164.16 | 166.09 | +0.98% | 286,881 |
| May 7, 2026 | 164.51 | 167.04 | 163.50 | 164.48 | -0.02% | 237,432 |
| May 6, 2026 | 170.50 | 170.50 | 164.28 | 164.51 | -2.80% | 279,497 |
| May 5, 2026 | 165.99 | 170.05 | 165.18 | 169.25 | +1.76% | 230,758 |
| May 4, 2026 | 163.41 | 168.62 | 163.41 | 166.32 | +1.78% | 410,875 |
| May 1, 2026 | 172.89 | 174.75 | 160.13 | 163.41 | -3.35% | 435,601 |
| Apr 30, 2026 | 167.62 | 170.71 | 166.65 | 169.07 | -0.11% | 316,332 |
| Apr 29, 2026 | 167.14 | 170.35 | 166.45 | 169.26 | +0.85% | 249,842 |
| Apr 28, 2026 | 166.21 | 169.41 | 164.16 | 167.84 | +1.48% | 222,737 |
| Apr 27, 2026 | 163.81 | 166.49 | 162.80 | 165.40 | +1.17% | 194,862 |
| Apr 24, 2026 | 165.77 | 167.35 | 161.12 | 163.49 | -0.94% | 269,390 |
| Apr 23, 2026 | 172.45 | 174.25 | 161.00 | 165.04 | -4.68% | 410,443 |
| Apr 22, 2026 | 174.03 | 174.32 | 170.74 | 173.15 | -0.28% | 239,342 |
| Apr 21, 2026 | 174.25 | 175.66 | 172.44 | 173.63 | -0.62% | 204,175 |
| Apr 20, 2026 | 174.40 | 176.06 | 174.40 | 174.72 | -0.11% | 138,483 |
| Apr 17, 2026 | 172.12 | 175.37 | 171.00 | 174.92 | +1.74% | 188,121 |
| Apr 16, 2026 | 169.81 | 174.07 | 169.81 | 171.92 | +1.14% | 272,827 |
| Apr 15, 2026 | 168.70 | 171.85 | 167.64 | 169.98 | +0.76% | 181,204 |
| Apr 14, 2026 | 165.35 | 169.13 | 165.00 | 168.70 | +1.77% | 182,439 |
| Apr 13, 2026 | 166.47 | 168.54 | 163.96 | 165.76 | -0.46% | 245,178 |
| Apr 10, 2026 | 167.73 | 168.81 | 164.47 | 166.52 | -0.88% | 191,598 |
| Apr 9, 2026 | 171.73 | 171.73 | 166.60 | 167.99 | -2.19% | 198,709 |
| Apr 8, 2026 | 173.30 | 176.30 | 171.30 | 171.76 | +0.27% | 265,220 |
| Apr 7, 2026 | 172.95 | 174.92 | 169.48 | 171.30 | -0.80% | 361,735 |
| Apr 6, 2026 | 171.02 | 173.05 | 169.68 | 172.69 | +0.78% | 199,991 |
| Apr 2, 2026 | 171.83 | 173.03 | 168.84 | 171.36 | +0.11% | 190,794 |
| Apr 1, 2026 | 170.03 | 172.14 | 167.14 | 171.17 | +0.67% | 225,146 |
| Mar 31, 2026 | 168.48 | 171.96 | 166.93 | 170.03 | +1.21% | 227,549 |
| Mar 30, 2026 | 167.28 | 169.35 | 164.33 | 168.00 | +0.85% | 209,369 |
| Mar 27, 2026 | 169.43 | 169.88 | 166.10 | 166.58 | -1.68% | 147,194 |
| Mar 26, 2026 | 170.05 | 173.26 | 169.41 | 169.43 | -0.70% | 189,573 |
| Mar 25, 2026 | 168.07 | 171.10 | 164.66 | 170.62 | +1.58% | 441,803 |
| Mar 24, 2026 | 166.98 | 168.93 | 166.04 | 167.97 | +0.11% | 222,781 |
| Mar 23, 2026 | 164.00 | 169.63 | 162.73 | 167.79 | +3.29% | 265,358 |
| Mar 20, 2026 | 164.03 | 164.49 | 161.48 | 162.45 | -1.19% | 459,734 |
| Mar 19, 2026 | 164.35 | 167.24 | 162.47 | 164.41 | +0.24% | 221,141 |
| Mar 18, 2026 | 165.59 | 168.49 | 163.83 | 164.02 | -2.17% | 267,415 |
| Mar 17, 2026 | 163.60 | 167.87 | 163.15 | 167.66 | +2.99% | 198,729 |
| Mar 16, 2026 | 163.99 | 164.00 | 161.40 | 162.79 | -0.72% | 170,889 |
| Mar 13, 2026 | 164.24 | 168.42 | 162.09 | 163.97 | -0.11% | 286,467 |
| Mar 12, 2026 | 161.36 | 166.00 | 161.32 | 164.15 | +1.57% | 235,566 |
| Mar 11, 2026 | 161.68 | 161.95 | 158.86 | 161.61 | +0.30% | 170,215 |
| Mar 10, 2026 | 166.07 | 166.77 | 160.49 | 161.13 | -3.24% | 329,829 |
| Mar 9, 2026 | 164.64 | 166.75 | 162.66 | 166.52 | -0.01% | 187,966 |
| Mar 6, 2026 | 163.86 | 166.61 | 162.20 | 166.54 | +1.06% | 259,904 |
| Mar 5, 2026 | 162.63 | 165.63 | 160.57 | 164.80 | +1.33% | 362,888 |
| Mar 4, 2026 | 165.17 | 166.77 | 162.00 | 162.64 | -1.99% | 203,750 |
| Mar 3, 2026 | 160.51 | 166.15 | 157.20 | 165.94 | +2.36% | 212,668 |
| Mar 2, 2026 | 157.51 | 163.23 | 157.19 | 162.11 | +1.91% | 355,257 |
| Feb 27, 2026 | 158.09 | 159.71 | 155.12 | 159.07 | -0.49% | 467,146 |
| Feb 26, 2026 | 158.59 | 162.09 | 158.57 | 159.85 | +1.88% | 240,822 |
| Feb 25, 2026 | 156.44 | 157.35 | 153.21 | 156.90 | +0.04% | 295,478 |
| Feb 24, 2026 | 154.25 | 158.18 | 154.25 | 156.83 | +1.90% | 307,213 |
| Feb 23, 2026 | 156.11 | 156.11 | 151.17 | 153.90 | -2.17% | 415,102 |
| Feb 20, 2026 | 155.26 | 162.54 | 155.26 | 157.32 | +1.76% | 556,793 |
| Feb 19, 2026 | 165.74 | 166.68 | 149.37 | 154.60 | -7.86% | 999,638 |
| Feb 18, 2026 | 161.73 | 168.49 | 161.62 | 167.79 | +3.35% | 470,615 |
| Feb 17, 2026 | 162.13 | 164.13 | 159.10 | 162.35 | +0.78% | 259,536 |
| Feb 13, 2026 | 157.42 | 161.73 | 155.58 | 161.09 | +2.42% | 335,410 |
| Feb 12, 2026 | 159.85 | 162.31 | 151.91 | 157.28 | -1.88% | 412,334 |
| Feb 11, 2026 | 169.71 | 169.76 | 160.00 | 160.29 | -5.52% | 280,183 |
| Feb 10, 2026 | 167.06 | 171.38 | 167.06 | 169.65 | +0.87% | 178,527 |
| Feb 9, 2026 | 169.14 | 169.84 | 164.16 | 168.19 | -0.90% | 206,972 |
| Feb 6, 2026 | 168.28 | 171.79 | 167.17 | 169.72 | +1.06% | 199,450 |
| Feb 5, 2026 | 168.80 | 174.51 | 164.24 | 167.94 | +0.57% | 198,447 |
| Feb 4, 2026 | 164.27 | 168.72 | 163.52 | 166.98 | +1.49% | 244,964 |
| Feb 3, 2026 | 173.84 | 174.41 | 163.82 | 164.53 | -6.06% | 449,798 |
| Feb 2, 2026 | 174.96 | 178.33 | 174.51 | 175.15 | +0.75% | 189,764 |
| Jan 30, 2026 | 171.79 | 175.89 | 169.94 | 173.84 | +0.75% | 301,943 |
| Jan 29, 2026 | 176.22 | 176.57 | 169.09 | 172.54 | -1.37% | 248,402 |
| Jan 28, 2026 | 175.75 | 179.14 | 174.32 | 174.93 | +0.48% | 232,715 |
| Jan 27, 2026 | 175.55 | 177.63 | 172.45 | 174.09 | -0.68% | 199,321 |
| Jan 26, 2026 | 178.77 | 180.56 | 173.74 | 175.28 | -1.52% | 222,267 |
| Jan 23, 2026 | 179.65 | 180.50 | 175.68 | 177.99 | -0.95% | 345,526 |
| Jan 22, 2026 | 181.55 | 182.16 | 177.68 | 179.70 | -0.43% | 305,991 |
| Jan 21, 2026 | 179.98 | 181.87 | 178.09 | 180.48 | +1.39% | 255,689 |
| Jan 20, 2026 | 177.70 | 178.50 | 176.14 | 178.00 | -0.16% | 244,160 |
| Jan 16, 2026 | 179.36 | 180.65 | 175.81 | 178.29 | -0.95% | 363,886 |
| Jan 15, 2026 | 178.23 | 181.30 | 176.09 | 180.00 | +1.51% | 229,471 |
| Jan 14, 2026 | 174.00 | 177.76 | 173.01 | 177.31 | +1.70% | 264,726 |
| Jan 13, 2026 | 177.81 | 178.38 | 171.87 | 174.35 | -1.52% | 340,066 |
| Jan 12, 2026 | 175.38 | 177.93 | 174.63 | 177.05 | +0.36% | 285,252 |
| Jan 9, 2026 | 174.50 | 177.21 | 173.02 | 176.41 | +0.63% | 298,256 |
| Jan 8, 2026 | 167.71 | 175.34 | 167.71 | 175.30 | +4.03% | 520,170 |
| Jan 7, 2026 | 171.20 | 171.74 | 167.68 | 168.51 | -1.44% | 271,156 |
| Jan 6, 2026 | 171.18 | 172.00 | 168.09 | 170.97 | -0.38% | 225,426 |
| Jan 5, 2026 | 165.20 | 174.22 | 165.20 | 171.62 | +3.77% | 378,932 |
| Jan 2, 2026 | 165.97 | 166.57 | 163.45 | 165.39 | -0.55% | 369,641 |
| Dec 31, 2025 | 166.27 | 167.90 | 164.57 | 166.31 | -0.41% | 195,719 |
| Dec 30, 2025 | 167.75 | 168.43 | 166.12 | 167.00 | -0.73% | 188,103 |
| Dec 29, 2025 | 167.79 | 168.86 | 167.36 | 168.22 | -0.07% | 228,425 |
| Dec 26, 2025 | 167.63 | 169.36 | 167.55 | 168.34 | +0.08% | 152,590 |
| Dec 24, 2025 | 167.64 | 169.49 | 167.64 | 168.21 | +0.02% | 107,123 |
| Dec 23, 2025 | 167.85 | 169.78 | 166.86 | 168.17 | +0.10% | 191,704 |
| Dec 22, 2025 | 165.82 | 169.44 | 164.69 | 168.00 | +1.25% | 363,367 |
| Dec 19, 2025 | 164.84 | 167.76 | 164.78 | 165.93 | +0.66% | 907,262 |
| Dec 18, 2025 | 165.90 | 167.24 | 164.25 | 164.84 | -0.63% | 345,001 |
| Dec 17, 2025 | 164.51 | 167.13 | 163.44 | 165.89 | +0.40% | 495,471 |
| Dec 16, 2025 | 161.36 | 166.87 | 158.98 | 165.23 | +2.40% | 520,916 |
| Dec 15, 2025 | 159.61 | 165.70 | 159.00 | 161.36 | +2.78% | 439,563 |
| Dec 12, 2025 | 159.45 | 159.48 | 156.13 | 157.00 | -0.73% | 350,902 |
| Dec 11, 2025 | 156.70 | 158.60 | 155.39 | 158.15 | +1.55% | 371,899 |
| Dec 10, 2025 | 154.72 | 158.67 | 153.65 | 155.74 | +0.48% | 544,603 |
| Dec 9, 2025 | 150.83 | 157.90 | 149.83 | 155.00 | +2.78% | 571,168 |
| Dec 8, 2025 | 152.85 | 153.97 | 150.20 | 150.81 | -1.68% | 385,798 |
| Dec 5, 2025 | 155.60 | 157.69 | 153.06 | 153.39 | -1.50% | 299,415 |
| Dec 4, 2025 | 154.31 | 156.45 | 154.31 | 155.72 | +1.30% | 345,010 |
| Dec 3, 2025 | 156.84 | 158.09 | 153.39 | 153.72 | -1.87% | 453,538 |
| Dec 2, 2025 | 158.06 | 158.74 | 155.90 | 156.65 | -0.89% | 411,434 |
| Dec 1, 2025 | 156.08 | 160.69 | 155.37 | 158.06 | +0.20% | 496,729 |
| Nov 28, 2025 | 157.36 | 159.21 | 155.87 | 157.74 | +0.84% | 175,791 |
| Nov 26, 2025 | 155.23 | 157.34 | 155.23 | 156.43 | +0.78% | 354,206 |
| Nov 25, 2025 | 155.79 | 160.55 | 154.77 | 155.22 | -0.01% | 394,173 |
| Nov 24, 2025 | 160.19 | 160.19 | 154.35 | 155.24 | -3.09% | 449,474 |
| Nov 21, 2025 | 159.08 | 161.29 | 159.08 | 160.19 | +1.46% | 409,380 |
| Nov 20, 2025 | 162.12 | 167.50 | 157.61 | 157.88 | -2.35% | 420,296 |
| Nov 19, 2025 | 163.69 | 165.30 | 160.95 | 161.69 | -1.42% | 426,273 |
| Nov 18, 2025 | 164.00 | 165.71 | 162.17 | 164.02 | +0.56% | 266,458 |
| Nov 17, 2025 | 167.60 | 167.71 | 162.87 | 163.11 | -2.78% | 336,965 |
| Nov 14, 2025 | 169.49 | 173.29 | 166.88 | 167.78 | -0.76% | 311,697 |
| Nov 13, 2025 | 169.84 | 173.21 | 167.52 | 169.07 | -0.44% | 373,166 |
| Nov 12, 2025 | 168.80 | 172.51 | 168.80 | 169.82 | +0.44% | 466,855 |
| Nov 11, 2025 | 163.67 | 170.72 | 163.67 | 169.07 | +3.57% | 396,462 |
| Nov 10, 2025 | 166.10 | 168.31 | 163.00 | 163.25 | -1.72% | 387,848 |
| Nov 7, 2025 | 168.43 | 171.12 | 163.49 | 166.10 | -0.57% | 442,940 |
| Nov 6, 2025 | 163.39 | 169.74 | 153.82 | 167.05 | -6.30% | 1,267,348 |
| Nov 5, 2025 | 185.56 | 187.10 | 177.50 | 178.28 | -3.56% | 621,735 |
| Nov 4, 2025 | 183.26 | 186.51 | 181.39 | 184.86 | +0.87% | 452,330 |
| Nov 3, 2025 | 188.52 | 188.83 | 180.18 | 183.26 | -2.68% | 702,256 |
Daily open, high, low, close and volume for Grand Canyon Education, Inc (LOPE). Showing 249 trading days. Unadjusted prices.