Phoenix Education Partners, Inc. Common Stock (PXED)

29.96
+1.94 (6.92%)
NYSE · Last Trade: May 4th, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phoenix Education Partners, Inc. Common Stock (PXED)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202628.4430.3228.1629.96123,62029.96
4/30/202627.3028.4227.3028.0282,01428.02
4/29/202627.4528.0827.0527.3444,87627.34
4/28/202627.8328.2127.5327.8343,86127.62
4/27/202627.9328.5227.2627.6171,97727.40
4/24/202626.7628.2326.7027.77118,78027.56
4/23/202627.6827.9926.7026.70107,24026.50
4/22/202628.6029.0027.8728.03127,50927.82
4/21/202629.1329.7728.4128.81155,44828.59
4/20/202628.6329.7228.5728.91126,89828.69
4/17/202628.2829.4128.0628.62136,51128.40
4/16/202628.1028.8327.7227.77125,77627.56
4/15/202628.7429.2527.9128.2598,34728.04
4/14/202628.7929.2127.5228.33133,59428.12
4/13/202627.4628.8927.4628.57188,09928.35
4/10/202629.1029.1026.1027.90143,73527.69
4/09/202628.5429.4224.9229.17353,52628.95
4/08/202633.4535.2030.0030.79373,66730.56
4/07/202630.7731.6730.5031.04112,80030.81
4/06/202631.4132.0731.0031.5082,23631.26
4/02/202631.5232.0031.0031.3537,97831.11
4/01/202631.3232.6731.1232.00181,28131.76
3/31/202631.4432.1831.1231.4692,16431.22
3/30/202631.3932.1830.4431.2982,46131.05
3/27/202630.2331.6329.7130.67135,98930.44
3/26/202631.2032.4430.5830.64106,62330.41
3/25/202630.6931.9629.7631.6763,46731.43
3/24/202627.7930.1627.3330.1392,24929.90
3/23/202627.1828.8226.7528.39171,69928.18
3/20/202627.0127.5726.3426.50180,05726.30
3/19/202627.0827.2125.9026.9767,38226.77
3/18/202627.1627.7726.9127.30109,84227.09
3/17/202627.8228.5627.2627.5554,00227.34
3/16/202628.1528.4627.2927.6954,07527.48
3/13/202627.8628.1927.1027.4457,28627.23
3/12/202628.8728.8727.2427.4869,86327.27
3/11/202628.3929.0328.0629.0138,07728.79
3/10/202628.8829.9328.0128.4661,54028.25
3/09/202629.8629.8628.5529.2859,69129.06
3/06/202629.8130.3429.5030.3130,81430.08
3/05/202629.8330.5429.0030.4850,64730.25
3/04/202630.9931.3030.1430.1541,35229.92
3/03/202630.3031.3329.0231.1160,99830.88
3/02/202629.0229.9728.5729.8945,97129.66
2/27/202629.4930.1929.1829.6045,04029.38
2/26/202629.4530.5029.3730.2535,66330.02
2/25/202629.4629.7428.3129.5246,52929.30
2/24/202628.0429.1928.0429.1833,95228.96
2/23/202629.4129.4127.9328.0242,25427.81
2/20/202629.8130.5928.9129.5869,27229.36
2/19/202629.5730.2928.6629.5556,33729.33
2/18/202628.6030.9328.0930.0277,52429.79
2/17/202628.2429.5228.0828.4865,63228.27
2/13/202627.4028.7527.1428.3359,88928.12
2/12/202627.7227.8026.6927.5344,30327.32
2/11/202629.2529.2526.7327.6169,35127.40
2/10/202628.3728.9128.0828.9058,83628.68
2/09/202628.9429.3728.0028.5999,67028.37
2/06/202628.2528.9027.7128.8461,39428.62
2/05/202628.8428.8427.0627.69108,33427.48
2/04/202630.0030.5528.8029.2970,62629.07