Grand Canyon Education (LOPE)
NASDAQ:LOPE
Want to see LOPE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
159.17
159.48
156.43
158.76
158.76
-0.46%
161,596
0.61
May 19, 2026
161.99
164.09
159.26
159.50
159.50
-0.99%
200,885
0.72
May 18, 2026
158.24
162.84
156.80
161.09
161.09
+2.05%
227,667
0.81
May 15, 2026
161.30
163.44
156.53
157.86
157.86
-1.61%
230,613
0.82
May 14, 2026
161.93
163.16
159.66
160.45
160.45
-0.18%
379,417
1.37
May 13, 2026
160.85
161.46
157.39
160.74
160.74
-0.29%
351,977
1.28
May 12, 2026
163.48
164.20
160.27
161.21
161.21
-0.46%
285,815
1.03
May 11, 2026
165.17
166.28
159.76
161.96
161.96
-2.49%
299,992
1.08
May 08, 2026
165.87
167.60
164.16
166.09
166.09
+0.98%
286,881
1.04
May 07, 2026
164.51
167.05
163.50
164.48
164.48
-0.02%
237,431
0.86
May 06, 2026
170.50
170.50
164.28
164.51
164.51
-2.80%
279,497
1.02
May 05, 2026
165.99
170.05
165.18
169.25
169.25
+1.76%
230,757
0.84
May 04, 2026
163.41
168.62
163.41
166.32
166.32
+1.78%
410,874
1.52
May 01, 2026
172.89
174.75
160.14
163.41
163.41
-3.35%
435,601
1.61
Apr 30, 2026
167.62
170.71
166.65
169.07
169.07
-0.11%
316,332
1.17
Apr 29, 2026
167.14
170.35
166.45
169.26
169.26
+0.85%
249,841
0.92
Apr 28, 2026
166.21
169.41
164.16
167.84
167.84
+1.48%
222,737
0.82
Apr 27, 2026
163.81
166.49
162.80
165.40
165.40
+1.17%
194,861
0.72
Apr 24, 2026
165.77
167.35
161.12
163.49
163.49
-0.94%
269,389
1.00
Apr 23, 2026
172.45
174.25
161.00
165.04
165.04
-4.68%
410,443
1.54
Apr 22, 2026
174.03
174.32
170.74
173.15
173.15
-0.28%
239,341
0.89
Apr 21, 2026
174.25
175.66
172.44
173.63
173.63
-0.62%
204,175
0.76
Apr 20, 2026
174.40
176.06
174.40
174.72
174.72
-0.11%
140,952
0.52
Apr 17, 2026
172.12
175.37
171.00
174.92
174.92
+1.74%
188,120
0.69
Apr 16, 2026
169.81
174.07
169.81
171.92
171.92
+1.14%
272,827
1.02
Apr 15, 2026
168.70
171.85
167.64
169.98
169.98
+0.76%
181,204
0.67
Apr 14, 2026
165.35
169.13
165.00
168.70
168.70
+1.77%
182,439
0.67
Apr 13, 2026
166.47
168.54
163.96
165.76
165.76
-0.46%
245,177
0.90
Apr 10, 2026
167.73
168.82
164.47
166.52
166.52
-0.88%
191,603
0.70
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
Rows: