Get the Stockscreener App
147.49
2.97%
-4.51
Grand Canyon Education Inc Stock (LOPE) Price History
The historical daily chart and data for Grand Canyon Education Inc stock (LOPE), show that the latest closing stock price as of June 12, 2026, is $147.49.
- Grand Canyon Education Inc all-time high stock price is $223.04, occurred on October 24, 2025.
- The lowest Grand Canyon Education Inc stock price recorded was $31.12 on February 08, 2016. Since then, Grand Canyon Education Inc's stock price has risen over 373.94% to $147.49 now.
- The 52-week high stock price for LOPE is $223.04, representing a 51.22% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for LOPE is $145.00, indicating a -1.69% decrease from the current share price, occurred on June 03, 2026.
- The closing price of Grand Canyon Education Inc (LOPE) stock in the beginning of 2025 was $87.40. The stock closed the year at $105.66, a gain of over 20.89% for the year.
The table below shows more information about LOPE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $151.9 | $147.3 | $4.69 | 342,010.0 | -2.97% |
| Jun 11, 2026 | $152.6 | $149.0 | $3.54 | 573,368.0 | +0.86% |
| Jun 10, 2026 | $152.2 | $149.0 | $3.21 | 300,739.0 | +0.70% |
| Jun 09, 2026 | $153.0 | $147.0 | $6.01 | 297,752.0 | +0.71% |
| Jun 08, 2026 | $152.8 | $148.2 | $4.54 | 243,157.0 | -2.61% |
| Jun 05, 2026 | $154.0 | $151.0 | $3.00 | 278,285.0 | +1.22% |
| Jun 04, 2026 | $155.2 | $150.2 | $5.00 | 318,229.0 | +1.43% |
| Jun 03, 2026 | $150.3 | $145.0 | $5.27 | 392,911.0 | -2.22% |
| Jun 02, 2026 | $154.0 | $149.6 | $4.41 | 251,804.0 | -0.28% |
| Jun 01, 2026 | $153.1 | $149.1 | $4.01 | 423,681.0 | +1.70% |
| May 29, 2026 | $152.3 | $148.8 | $3.46 | 297,635.0 | -0.47% |
| May 28, 2026 | $154.2 | $150.3 | $3.95 | 172,060.0 | -0.87% |
| May 27, 2026 | $157.3 | $151.7 | $5.59 | 215,184.0 | -1.80% |
| May 26, 2026 | $156.2 | $153.2 | $3.03 | 160,561.0 | -1.30% |
| May 22, 2026 | $158.0 | $155.3 | $2.74 | 161,170.0 | -0.06% |
| May 21, 2026 | $157.7 | $153.7 | $4.04 | 186,331.0 | -1.23% |
| May 20, 2026 | $159.5 | $156.4 | $3.05 | 161,596.0 | -0.46% |
| May 19, 2026 | $164.1 | $159.3 | $4.83 | 200,885.0 | -0.99% |
| May 18, 2026 | $162.8 | $156.8 | $6.04 | 224,336.0 | +2.05% |
| May 15, 2026 | $163.4 | $156.5 | $6.91 | 230,613.0 | -1.61% |
| May 14, 2026 | $163.2 | $159.7 | $3.50 | 379,410.0 | -0.18% |
Grand Canyon Education Inc Stock (LOPE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grand Canyon Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOPE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grand Canyon Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grand Canyon Education Inc Stock (LOPE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $155.2 | $145.0 | $10.19 | 3,763,946.0 | -1.57% |
| May, 2026 | $174.8 | $148.8 | $25.95 | 5,200,528.0 | -11.37% |
| Apr, 2026 | $176.3 | $161.0 | $15.30 | 4,947,887.0 | -0.56% |
| Mar, 2026 | $173.3 | $157.2 | $16.06 | 5,620,242.0 | +6.89% |
| Feb, 2026 | $178.3 | $149.4 | $28.97 | 6,706,947.0 | -8.50% |
| Jan, 2026 | $182.2 | $163.4 | $18.71 | 5,856,019.0 | +4.53% |
Grand Canyon Education Inc Stock (LOPE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $169.8 | $149.8 | $19.95 | 8,043,622.0 | +5.87% |
| Nov, 2025 | $188.8 | $153.8 | $35.01 | 8,643,308.0 | -16.23% |
| Oct, 2025 | $223.0 | $185.1 | $37.94 | 5,101,480.0 | -14.22% |
| Sep, 2025 | $220.2 | $197.8 | $22.44 | 4,631,031.0 | +8.91% |
| Aug, 2025 | $207.1 | $167.0 | $40.12 | 6,531,723.0 | +19.53% |
| Jul, 2025 | $191.0 | $164.4 | $26.58 | 4,667,087.0 | -10.78% |
| Jun, 2025 | $202.0 | $181.2 | $20.81 | 4,599,029.0 | -4.47% |
| May, 2025 | $202.3 | $177.5 | $24.79 | 4,304,591.0 | +10.92% |
| Apr, 2025 | $181.0 | $159.4 | $21.62 | 4,971,799.0 | +3.09% |
| Mar, 2025 | $182.2 | $162.7 | $19.56 | 4,339,799.0 | -3.78% |
| Feb, 2025 | $192.2 | $172.2 | $20.00 | 3,728,329.0 | +2.38% |
| Jan, 2025 | $181.0 | $159.1 | $21.92 | 2,396,694.0 | +7.23% |
Grand Canyon Education Inc Stock (LOPE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $171.4 | $158.9 | $12.46 | 2,785,163.0 | -0.66% |
| Nov, 2024 | $173.4 | $135.3 | $38.05 | 5,072,156.0 | +20.04% |
| Oct, 2024 | $144.1 | $130.7 | $13.39 | 3,084,215.0 | -3.34% |
| Sep, 2024 | $149.3 | $135.2 | $14.17 | 2,850,097.0 | -2.18% |
| Aug, 2024 | $157.5 | $138.0 | $19.53 | 3,034,839.0 | -7.02% |
| Jul, 2024 | $157.4 | $138.4 | $18.97 | 3,291,169.0 | +11.46% |
| Jun, 2024 | $145.7 | $133.2 | $12.54 | 3,548,524.0 | -1.79% |
| May, 2024 | $156.6 | $130.0 | $26.54 | 4,356,160.0 | +9.57% |
| Apr, 2024 | $137.7 | $126.2 | $11.53 | 3,594,197.0 | -4.54% |
| Mar, 2024 | $137.3 | $130.9 | $6.36 | 2,893,570.0 | +1.05% |
| Feb, 2024 | $135.7 | $118.5 | $17.17 | 4,423,616.0 | +3.22% |
| Jan, 2024 | $133.3 | $120.6 | $12.75 | 5,304,388.0 | -1.10% |
1.77%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):