Get the Stockscreener App
174.94
1.82%
-3.24
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 March 28, 2025, is $174.94.
- Grand Canyon Education Inc all-time high stock price is $192.18, occurred on February 20, 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 462.15% to $174.94 now.
- The 52-week high stock price for LOPE is $192.18, representing a 9.85% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for LOPE is $126.17, indicating a -27.88% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Grand Canyon Education Inc (LOPE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $177.8 | $173.4 | $4.44 | 273,894.0 | -1.82% |
| Mar 27, 2025 | $178.2 | $171.8 | $6.41 | 213,320.0 | +2.95% |
| Mar 26, 2025 | $174.2 | $171.9 | $2.28 | 197,175.0 | +0.49% |
| Mar 25, 2025 | $175.0 | $171.0 | $4.03 | 261,197.0 | -0.66% |
| Mar 24, 2025 | $173.4 | $169.6 | $3.81 | 181,006.0 | +2.70% |
| Mar 21, 2025 | $169.8 | $167.3 | $2.50 | 530,744.0 | -0.75% |
| Mar 20, 2025 | $171.1 | $168.9 | $2.19 | 141,231.0 | -0.22% |
| Mar 19, 2025 | $170.8 | $167.7 | $3.11 | 156,356.0 | +1.93% |
| Mar 18, 2025 | $169.4 | $167.0 | $2.45 | 122,242.0 | -1.41% |
| Mar 17, 2025 | $170.3 | $166.9 | $3.40 | 134,090.0 | +0.43% |
| Mar 14, 2025 | $169.5 | $162.7 | $6.83 | 212,240.0 | +2.46% |
| Mar 13, 2025 | $168.5 | $164.0 | $4.50 | 145,334.0 | -2.20% |
| Mar 12, 2025 | $170.2 | $166.9 | $3.31 | 210,248.0 | +0.31% |
| Mar 11, 2025 | $170.7 | $165.8 | $4.98 | 173,058.0 | +0.13% |
| Mar 10, 2025 | $171.7 | $165.6 | $6.13 | 202,170.0 | -1.58% |
| Mar 07, 2025 | $172.3 | $165.5 | $6.80 | 192,191.0 | -1.54% |
| Mar 06, 2025 | $180.4 | $172.8 | $7.60 | 167,416.0 | -4.31% |
| Mar 05, 2025 | $181.1 | $175.6 | $5.56 | 235,062.0 | +0.73% |
| Mar 04, 2025 | $180.9 | $179.4 | $1.57 | 56,585.0 | -0.67% |
| Mar 03, 2025 | $182.2 | $178.6 | $3.60 | 269,625.0 | +0.60% |
| Feb 28, 2025 | $180.9 | $176.8 | $4.09 | 216,398.0 | +0.92% |
| Feb 27, 2025 | $183.6 | $177.0 | $6.62 | 217,864.0 | -0.67% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $182.2 | $162.7 | $19.56 | 4,349,078.0 | -2.71% |
| 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% |
Grand Canyon Education Inc Stock (LOPE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $144.9 | $130.1 | $14.88 | 4,129,629.0 | -3.42% |
| Nov, 2023 | $140.7 | $117.5 | $23.20 | 5,469,569.0 | +15.54% |
| Oct, 2023 | $120.0 | $112.4 | $7.60 | 5,600,209.0 | +1.24% |
| Sep, 2023 | $119.6 | $110.4 | $9.22 | 3,527,727.0 | -0.32% |
| Aug, 2023 | $118.9 | $106.8 | $12.12 | 4,770,569.0 | +8.01% |
| Jul, 2023 | $110.7 | $101.0 | $9.63 | 3,254,379.0 | +5.17% |
| Jun, 2023 | $107.2 | $99.65 | $7.53 | 4,492,044.0 | -1.48% |
| May, 2023 | $124.5 | $103.9 | $20.66 | 4,545,431.0 | -11.74% |
| Apr, 2023 | $120.8 | $112.1 | $8.71 | 2,842,162.0 | +4.21% |
| Mar, 2023 | $115.9 | $106.1 | $9.79 | 4,300,875.0 | +0.54% |
| Feb, 2023 | $121.6 | $109.1 | $12.49 | 4,159,697.0 | -2.81% |
| Jan, 2023 | $116.8 | $105.2 | $11.57 | 3,363,752.0 | +10.32% |
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):