Grand Canyon Education In... (LOPE)
NASDAQ: LOPE
· Real-Time Price · USD
205.14
-0.40 (-0.19%)
At close: Sep 04, 2025, 3:59 PM
207.60
1.20%
After-hours: Sep 04, 2025, 07:53 PM EDT
LOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 204.84 | 207.22 | 202.50 | 205.14 | 205.14 | -0.19% | 204,350 |
| Sep 3, 2025 | 202.17 | 205.75 | 202.16 | 205.54 | 205.54 | 1.16% | 221,400 |
| Sep 2, 2025 | 199.59 | 203.56 | 197.78 | 203.18 | 203.18 | 0.80% | 187,800 |
| Aug 29, 2025 | 201.31 | 201.66 | 194.45 | 201.57 | 201.57 | 0.41% | 331,607 |
| Aug 28, 2025 | 203.23 | 203.48 | 199.53 | 200.74 | 200.74 | -1.37% | 126,500 |
| Aug 27, 2025 | 203.59 | 205.06 | 202.70 | 203.52 | 203.52 | -0.18% | 171,200 |
| Aug 26, 2025 | 203.12 | 205.15 | 202.99 | 203.88 | 203.88 | 0.40% | 289,300 |
| Aug 25, 2025 | 202.21 | 204.61 | 201.63 | 203.07 | 203.07 | -0.16% | 194,400 |
| Aug 22, 2025 | 205.99 | 207.12 | 202.44 | 203.39 | 203.39 | -0.90% | 292,519 |
| Aug 21, 2025 | 201.69 | 205.43 | 197.12 | 205.23 | 205.23 | 1.87% | 288,456 |
| Aug 20, 2025 | 202.68 | 203.70 | 200.05 | 201.47 | 201.47 | -0.74% | 182,636 |
| Aug 19, 2025 | 199.21 | 203.18 | 199.21 | 202.97 | 202.97 | 1.82% | 241,800 |
| Aug 18, 2025 | 197.35 | 200.17 | 194.73 | 199.35 | 199.35 | 0.87% | 229,200 |
| Aug 15, 2025 | 197.14 | 198.75 | 192.18 | 197.64 | 197.64 | 0.79% | 178,100 |
| Aug 14, 2025 | 197.23 | 198.55 | 194.66 | 196.10 | 196.10 | -0.96% | 198,307 |
| Aug 13, 2025 | 198.86 | 198.97 | 195.06 | 198.00 | 198.00 | 0.00% | 341,500 |
| Aug 12, 2025 | 195.92 | 198.37 | 192.43 | 198.00 | 198.00 | 1.13% | 263,429 |
| Aug 11, 2025 | 197.56 | 199.39 | 195.60 | 195.79 | 195.79 | -1.23% | 408,800 |
| Aug 8, 2025 | 195.49 | 199.32 | 191.63 | 198.23 | 198.23 | 1.82% | 588,400 |
| Aug 7, 2025 | 187.00 | 200.56 | 186.57 | 194.68 | 194.68 | 13.15% | 997,100 |