Grand Canyon Education In... (LOPE)
NASDAQ: LOPE
· Real-Time Price · USD
216.94
2.64 (1.23%)
At close: Sep 26, 2025, 3:59 PM
217.00
0.03%
After-hours: Sep 26, 2025, 05:13 PM EDT
LOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 214.63 | 217.29 | 213.81 | 216.94 | 216.94 | 1.23% | 253,344 |
| Sep 25, 2025 | 211.17 | 214.58 | 208.70 | 214.30 | 214.30 | 1.48% | 201,215 |
| Sep 24, 2025 | 212.05 | 213.29 | 211.10 | 211.17 | 211.17 | -0.69% | 145,300 |
| Sep 23, 2025 | 211.51 | 214.14 | 211.51 | 212.63 | 212.63 | 0.32% | 220,209 |
| Sep 22, 2025 | 209.93 | 213.48 | 209.87 | 211.96 | 211.96 | 1.02% | 271,088 |
| Sep 19, 2025 | 210.08 | 210.67 | 207.87 | 209.82 | 209.82 | 0.31% | 594,700 |
| Sep 18, 2025 | 208.78 | 210.18 | 207.84 | 209.17 | 209.17 | 0.17% | 194,137 |
| Sep 17, 2025 | 207.45 | 210.70 | 207.10 | 208.82 | 208.82 | 0.49% | 174,200 |
| Sep 16, 2025 | 206.59 | 208.66 | 204.77 | 207.80 | 207.80 | 0.64% | 208,500 |
| Sep 15, 2025 | 209.66 | 210.12 | 205.26 | 206.48 | 206.48 | -1.52% | 156,744 |
| Sep 12, 2025 | 209.50 | 211.31 | 200.20 | 209.66 | 209.66 | 0.08% | 185,402 |
| Sep 11, 2025 | 203.49 | 209.62 | 202.76 | 209.50 | 209.50 | 3.46% | 233,900 |
| Sep 10, 2025 | 204.31 | 205.36 | 201.73 | 202.49 | 202.49 | -1.36% | 236,539 |
| Sep 9, 2025 | 206.27 | 206.67 | 203.63 | 205.29 | 205.29 | -0.08% | 206,400 |
| Sep 8, 2025 | 204.75 | 206.16 | 202.93 | 205.45 | 205.45 | 0.57% | 244,720 |
| Sep 5, 2025 | 205.31 | 206.45 | 201.19 | 204.28 | 204.28 | -0.42% | 171,100 |
| Sep 4, 2025 | 204.84 | 207.22 | 202.50 | 205.14 | 205.14 | -0.19% | 204,400 |
| 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 |