Grand Canyon Education In... (LOPE)
NASDAQ: LOPE
· Real-Time Price · USD
196.04
-1.96 (-0.99%)
At close: Aug 14, 2025, 3:59 PM
196.10
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
LOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 168.73 | 172.81 | 166.99 | 172.05 | 172.05 | 2.62% | 439,000 |
| Aug 5, 2025 | 170.15 | 171.34 | 167.62 | 167.66 | 167.66 | -1.64% | 266,540 |
| Aug 4, 2025 | 170.87 | 172.22 | 169.10 | 170.46 | 170.46 | 0.18% | 228,643 |
| Aug 1, 2025 | 168.22 | 172.11 | 167.39 | 170.15 | 170.15 | 0.90% | 297,221 |
| Jul 31, 2025 | 169.97 | 171.05 | 165.51 | 168.63 | 168.63 | -1.20% | 226,138 |
| Jul 30, 2025 | 168.89 | 172.03 | 168.45 | 170.67 | 170.67 | 1.42% | 301,000 |
| Jul 29, 2025 | 167.38 | 168.71 | 166.72 | 168.28 | 168.28 | 0.65% | 202,600 |
| Jul 28, 2025 | 168.54 | 168.85 | 164.42 | 167.19 | 167.19 | -0.86% | 374,900 |
| Jul 25, 2025 | 169.33 | 169.62 | 168.05 | 168.64 | 168.64 | -0.03% | 179,700 |
| Jul 24, 2025 | 169.06 | 169.10 | 165.10 | 168.69 | 168.69 | -0.88% | 315,200 |
| Jul 23, 2025 | 169.57 | 170.22 | 167.20 | 170.19 | 170.19 | 0.37% | 242,300 |
| Jul 22, 2025 | 170.32 | 171.09 | 168.73 | 169.57 | 169.57 | -0.31% | 273,400 |
| Jul 21, 2025 | 172.66 | 173.00 | 168.76 | 170.10 | 170.10 | -1.00% | 209,400 |
| Jul 18, 2025 | 171.41 | 172.37 | 169.91 | 171.82 | 171.82 | 0.82% | 208,137 |