Education
About Us
Working with TipRanks
Follow Us
Grand Canyon Education (LOPE)
NASDAQ:LOPE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 21, 2025
173.64
174.02
167.63
168.22
168.22
-3.50%
197,612
0.95
Apr 17, 2025
179.19
180.38
173.78
174.32
174.32
-2.43%
182,086
0.88
Apr 16, 2025
177.11
178.97
174.50
178.67
178.67
+0.52%
407,303
2.02
Apr 15, 2025
174.67
177.93
174.09
177.74
177.74
+2.08%
130,832
0.65
Apr 14, 2025
173.26
175.20
170.86
174.11
174.11
+0.99%
143,616
0.71
Apr 11, 2025
170.37
174.39
168.67
172.40
172.40
+1.23%
202,672
1.01
Apr 10, 2025
171.26
173.79
166.48
170.31
170.31
-2.16%
235,893
1.18
Apr 09, 2025
160.65
175.17
160.65
174.07
174.07
+7.21%
257,366
1.31
Apr 08, 2025
171.10
173.75
161.56
162.37
162.37
-2.74%
404,221
2.10
Apr 07, 2025
160.43
169.09
159.38
166.95
166.95
-0.16%
453,951
2.42
Apr 04, 2025
169.68
172.55
165.87
167.21
167.21
-4.53%
347,615
1.89
Apr 03, 2025
174.84
176.54
173.15
175.15
175.15
-3.11%
234,626
1.29
Apr 02, 2025
174.91
180.99
173.25
180.77
180.77
+2.24%
213,626
1.19
Apr 01, 2025
173.31
178.39
171.48
176.81
176.81
+2.19%
297,691
1.69
Mar 31, 2025
172.69
173.91
171.06
173.02
173.02
-1.10%
264,615
1.53
Mar 28, 2025
177.80
177.85
173.41
174.94
174.94
-1.82%
273,894
1.62
Mar 27, 2025
172.26
178.25
171.84
178.18
178.18
+2.95%
214,789
1.28
Mar 26, 2025
173.93
174.20
171.92
173.07
173.07
+0.49%
198,297
1.15
Mar 25, 2025
173.96
175.00
170.97
172.23
172.23
-0.66%
261,869
1.54
Mar 24, 2025
170.79
173.41
169.60
173.37
173.37
+2.70%
184,073
1.09
Mar 21, 2025
169.27
169.82
167.32
168.82
168.82
-0.75%
548,691
3.37
Mar 20, 2025
168.88
171.07
168.88
170.10
170.10
-0.22%
142,187
0.87
Mar 19, 2025
167.83
170.83
167.72
170.48
170.48
+1.93%
159,964
0.98
Mar 18, 2025
168.90
169.45
167.00
167.25
167.25
-1.41%
124,179
0.77
Mar 17, 2025
167.79
170.30
166.90
169.64
169.64
+0.43%
135,020
0.83
Mar 14, 2025
165.59
169.50
162.67
168.91
168.91
+2.46%
216,438
1.34
Mar 13, 2025
168.36
168.47
163.96
164.86
164.86
-2.20%
149,140
0.92
Mar 12, 2025
170.17
170.17
166.86
168.57
168.57
+0.31%
212,613
1.33
Mar 11, 2025
167.44
170.73
165.75
168.05
168.05
+0.13%
175,664
1.10
Mar 10, 2025
169.71
171.72
165.59
167.83
167.83
-1.58%
204,713
1.29
Mar 07, 2025
172.27
172.32
165.52
170.53
170.53
-1.54%
198,228
1.25
Mar 06, 2025
179.76
180.44
172.84
173.19
173.19
-4.31%
168,622
1.06
Mar 05, 2025
178.95
181.11
175.55
181.00
181.00
+0.73%
250,886
1.60
Mar 04, 2025
179.36
183.55
176.37
179.68
179.68
-0.67%
191,766
1.23
Mar 03, 2025
180.03
182.23
178.63
180.90
180.90
+0.60%
276,375
1.80
Feb 28, 2025
179.01
180.91
176.82
179.82
179.82
+0.92%
227,183
1.47
Feb 27, 2025
179.73
183.62
177.00
178.18
178.18
-0.67%
219,261
1.42
Feb 26, 2025
176.65
181.92
176.65
179.39
179.39
+1.16%
162,233
1.05
Feb 25, 2025
178.39
179.04
176.60
177.33
177.33
-0.15%
225,846
1.45
Feb 24, 2025
182.06
182.06
176.30
177.59
177.59
-2.26%
245,958
1.59
Feb 21, 2025
188.10
189.27
181.56
181.70
181.70
-2.97%
229,062
1.49
Feb 20, 2025
183.17
192.18
183.17
187.27
187.27
+1.77%
506,149
3.35
Feb 19, 2025
183.38
185.34
183.27
184.02
184.02
-0.81%
404,273
2.73
Feb 18, 2025
184.22
185.66
183.38
185.52
185.52
+0.99%
174,973
1.18
Feb 14, 2025
183.22
185.52
183.22
183.70
183.70
+0.42%
150,330
1.00
Feb 13, 2025
182.92
183.86
181.79
182.94
182.94
+0.46%
96,853
0.62
Feb 12, 2025
180.46
183.01
180.14
182.11
182.11
+0.06%
121,770
0.76
Feb 11, 2025
180.70
182.43
180.18
182.00
182.00
+0.11%
184,476
1.11
Feb 10, 2025
180.88
182.38
180.75
181.80
181.80
+0.75%
110,005
0.63
Feb 07, 2025
182.27
183.79
180.12
180.45
180.45
-0.62%
143,580
0.82
Rows: