Grand Canyon Education (LOPE)
NASDAQ:LOPE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
171.73
171.73
166.60
167.99
167.99
-2.19%
198,709
0.72
Apr 08, 2026
173.30
176.30
171.30
171.76
171.76
+0.27%
265,103
0.96
Apr 07, 2026
172.95
174.92
169.48
171.30
171.30
-0.80%
361,734
1.29
Apr 06, 2026
171.02
173.05
169.68
172.69
172.69
+0.78%
199,991
0.71
Apr 03, 2026
171.83
173.03
168.85
171.36
171.36
0.00%
0
0.00
Apr 02, 2026
171.83
173.03
168.85
171.36
171.36
+0.11%
190,794
0.66
Apr 01, 2026
170.03
172.14
167.14
171.17
171.17
+0.67%
225,146
0.78
Mar 31, 2026
168.48
171.96
166.93
170.03
170.03
+1.21%
227,548
0.80
Mar 30, 2026
167.28
169.36
164.33
168.00
168.00
+0.85%
209,369
0.73
Mar 27, 2026
169.43
169.89
166.10
166.58
166.58
-1.68%
147,194
0.51
Mar 26, 2026
170.05
173.26
169.41
169.43
169.43
-0.70%
189,573
0.66
Mar 25, 2026
168.07
171.10
164.66
170.62
170.62
+1.58%
441,802
1.57
Mar 24, 2026
166.98
168.93
166.04
167.97
167.97
+0.11%
222,781
0.80
Mar 23, 2026
164.00
169.63
162.73
167.79
167.79
+3.29%
265,355
0.96
Mar 20, 2026
164.03
164.49
161.48
162.45
162.45
-1.19%
459,742
1.69
Mar 19, 2026
164.35
167.24
162.47
164.41
164.41
+0.24%
216,706
0.79
Mar 18, 2026
165.59
168.49
163.83
164.02
164.02
-2.17%
267,415
0.94
Mar 17, 2026
163.60
167.87
163.15
167.66
167.66
+2.99%
198,728
0.69
Mar 16, 2026
163.99
164.00
161.40
162.79
162.79
-0.72%
170,883
0.59
Mar 13, 2026
164.24
168.42
162.09
163.97
163.97
-0.11%
286,467
0.97
Mar 12, 2026
161.36
166.00
161.32
164.15
164.15
+1.57%
235,565
0.79
Mar 11, 2026
161.68
161.95
158.86
161.61
161.61
+0.30%
170,200
0.56
Mar 10, 2026
166.07
166.77
160.49
161.13
161.13
-3.24%
329,828
1.09
Mar 09, 2026
164.64
166.75
162.66
166.52
166.52
-0.01%
187,957
0.61
Mar 06, 2026
163.86
166.61
162.20
166.54
166.54
+1.06%
259,903
0.83
Mar 05, 2026
162.63
165.64
160.57
164.80
164.80
+1.33%
362,887
1.16
Mar 04, 2026
165.17
166.77
162.00
162.64
162.64
-1.99%
203,750
0.65
Mar 03, 2026
160.51
166.15
157.20
165.94
165.94
+2.36%
212,667
0.67
Mar 02, 2026
157.51
163.23
157.20
162.11
162.11
+1.91%
355,256
1.12
Feb 27, 2026
158.09
159.71
155.12
159.07
159.07
-0.49%
467,145
1.47
Feb 26, 2026
158.59
162.10
158.57
159.85
159.85
+1.88%
240,821
0.75
Feb 25, 2026
156.44
157.35
153.21
156.90
156.90
+0.04%
295,477
0.92
Feb 24, 2026
154.25
158.18
154.25
156.83
156.83
+1.90%
307,213
0.98
Feb 23, 2026
156.11
156.11
151.17
153.90
153.90
-2.17%
415,101
1.32
Feb 20, 2026
155.26
162.54
155.26
157.32
157.32
+1.76%
556,793
1.79
Feb 19, 2026
165.74
166.68
149.37
154.60
154.60
-7.86%
999,638
3.30
Feb 18, 2026
161.73
168.49
161.62
167.79
167.79
+3.35%
470,615
1.56
Feb 17, 2026
162.13
164.13
159.10
162.35
162.35
+0.78%
259,536
0.85
Feb 16, 2026
157.42
161.73
155.58
161.09
161.09
0.00%
0
0.00
Feb 13, 2026
157.42
161.73
155.58
161.09
161.09
+2.42%
335,410
1.08
Feb 12, 2026
159.85
162.31
151.91
157.28
157.28
-1.88%
412,334
1.34
Feb 11, 2026
169.71
169.76
160.00
160.29
160.29
-4.70%
280,183
0.91
Feb 10, 2026
167.06
171.38
167.06
169.65
169.65
+0.87%
178,527
0.57
Feb 09, 2026
169.14
169.84
164.16
168.19
168.19
-0.90%
206,972
0.65
Feb 06, 2026
168.28
171.79
167.17
169.72
169.72
+1.06%
199,450
0.62
Feb 05, 2026
168.80
174.51
164.24
167.94
167.94
+0.57%
198,447
0.62
Feb 04, 2026
164.27
168.72
163.52
166.98
166.98
+1.49%
244,964
0.75
Feb 03, 2026
173.84
174.41
163.82
164.53
164.53
-6.06%
449,798
1.33
Feb 02, 2026
174.96
178.33
174.51
175.15
175.15
+0.75%
189,764
0.55
Jan 30, 2026
171.79
175.89
169.94
173.84
173.84
+0.75%
301,943
0.87
Rows: