Perdoceo Education Corporation - Price History
Monthly price history for PRDO (Perdoceo Education Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.85 | $23.85 |
| April 2024 | $18.30 | $18.30 |
| March 2024 | $17.56 | $17.56 |
| February 2024 | $17.81 | $17.81 |
| January 2024 | $17.99 | $18.10 |
| December 2023 | $17.45 | $17.56 |
| November 2023 | $17.31 | $17.42 |
| October 2023 | $17.86 | $18.09 |
| September 2023 | $16.89 | $17.10 |
| August 2023 | $16.36 | $16.57 |
| July 2023 | $13.09 | $13.35 |
| June 2023 | $12.04 | $12.27 |
| May 2023 | $11.56 | $11.79 |
| April 2023 | $12.73 | $12.98 |
| March 2023 | $13.17 | $13.43 |
| February 2023 | $13.52 | $13.78 |
| January 2023 | $14.68 | $14.97 |
| December 2022 | $13.63 | $13.90 |
| November 2022 | $14.08 | $14.35 |
| October 2022 | $11.21 | $11.43 |
| September 2022 | $10.10 | $10.30 |
| August 2022 | $11.36 | $11.58 |
| July 2022 | $13.44 | $13.70 |
| June 2022 | $11.55 | $11.78 |
| May 2022 | $10.70 | $10.91 |
| April 2022 | $10.97 | $11.18 |
| March 2022 | $11.26 | $11.48 |
| February 2022 | $10.27 | $10.47 |
| January 2022 | $10.81 | $11.02 |
| December 2021 | $11.54 | $11.76 |
| November 2021 | $9.66 | $9.85 |
| October 2021 | $10.42 | $10.62 |
| September 2021 | $10.36 | $10.56 |
| August 2021 | $10.77 | $10.98 |
| July 2021 | $11.63 | $11.86 |
| June 2021 | $12.04 | $12.27 |
| May 2021 | $11.96 | $12.19 |
| April 2021 | $11.44 | $11.66 |
| March 2021 | $11.73 | $11.96 |
| February 2021 | $12.62 | $12.87 |
| January 2021 | $11.60 | $11.83 |
| December 2020 | $12.39 | $12.63 |
| November 2020 | $11.12 | $11.34 |
| October 2020 | $11.07 | $11.29 |
| September 2020 | $12.01 | $12.24 |
| August 2020 | $14.10 | $14.37 |
| July 2020 | $14.12 | $14.40 |
| June 2020 | $15.62 | $15.93 |
| May 2020 | $15.97 | $16.28 |
| April 2020 | $12.75 | $13 |
| March 2020 | $10.58 | $10.79 |
| February 2020 | $14.64 | $14.93 |
| January 2020 | $17.44 | $17.78 |
| December 2019 | $18.04 | $18.39 |
| November 2019 | $16.36 | $16.68 |
| October 2019 | $13.89 | $14.16 |
| September 2019 | $15.59 | $15.89 |
| August 2019 | $20.12 | $20.51 |
| July 2019 | $18.60 | $18.96 |
| June 2019 | $18.70 | $19.07 |
| May 2019 | $18.41 | $18.77 |
| April 2019 | $17.80 | $18.15 |
| March 2019 | $16.20 | $16.52 |
| February 2019 | $16.30 | $16.62 |
| January 2019 | $12.66 | $12.91 |
| December 2018 | $11.20 | $11.42 |
| November 2018 | $13.23 | $13.49 |
| October 2018 | $14.10 | $14.38 |
| September 2018 | $14.64 | $14.93 |
| August 2018 | $15.64 | $15.95 |
| July 2018 | $18.05 | $18.40 |
| June 2018 | $15.86 | $16.17 |
| May 2018 | $15.10 | $15.39 |
| April 2018 | $12.72 | $12.97 |
| March 2018 | $12.89 | $13.14 |
| February 2018 | $12.98 | $13.23 |
| January 2018 | $12.16 | $12.40 |
| December 2017 | $11.85 | $12.08 |
| November 2017 | $13.02 | $13.27 |
| October 2017 | $10.48 | $10.68 |
| September 2017 | $10.19 | $10.39 |
| August 2017 | $9.43 | $9.61 |
| July 2017 | $8.25 | $8.41 |
| June 2017 | $9.42 | $9.60 |
| May 2017 | $9.26 | $9.44 |
| April 2017 | $9.96 | $10.15 |
| March 2017 | $8.53 | $8.70 |
| February 2017 | $8.17 | $8.33 |
| January 2017 | $9.58 | $9.77 |
| December 2016 | $9.90 | $10.09 |
| November 2016 | $9.80 | $9.99 |
| October 2016 | $7.05 | $7.19 |
| September 2016 | $6.66 | $6.79 |
| August 2016 | $6.42 | $6.54 |
| July 2016 | $6.78 | $6.91 |
| June 2016 | $5.84 | $5.95 |
| May 2016 | $5.77 | $5.88 |
| April 2016 | $5.24 | $5.34 |
| March 2016 | $4.45 | $4.54 |
| February 2016 | $2.47 | $2.52 |
| January 2016 | $2.82 | $2.88 |
| December 2015 | $3.56 | $3.63 |
| November 2015 | $4.14 | $4.22 |
| October 2015 | $3.54 | $3.61 |
| September 2015 | $3.69 | $3.76 |
| August 2015 | $3.64 | $3.71 |
| July 2015 | $3.12 | $3.18 |
| June 2015 | $3.24 | $3.30 |
| May 2015 | $3.70 | $3.77 |
| April 2015 | $4.12 | $4.20 |
| March 2015 | $4.93 | $5.03 |
| February 2015 | $5.24 | $5.34 |
| January 2015 | $5.47 | $5.58 |
| December 2014 | $6.83 | $6.96 |
| November 2014 | $5.75 | $5.86 |
| October 2014 | $5.69 | $5.80 |
| September 2014 | $4.98 | $5.08 |
| August 2014 | $5.38 | $5.49 |
| July 2014 | $5.01 | $5.11 |
| June 2014 | $4.59 | $4.68 |
| May 2014 | $4.58 | $4.67 |
| April 2014 | $7.08 | $7.22 |
| March 2014 | $7.32 | $7.46 |
| February 2014 | $7.25 | $7.39 |
| January 2014 | $5.34 | $5.44 |
| December 2013 | $5.59 | $5.70 |
| November 2013 | $4.95 | $5.05 |
| October 2013 | $5.38 | $5.48 |
| September 2013 | $2.70 | $2.75 |
| August 2013 | $2.57 | $2.62 |
| July 2013 | $3.16 | $3.22 |
| June 2013 | $2.84 | $2.90 |
| May 2013 | $2.92 | $2.98 |
| April 2013 | $2.15 | $2.19 |
| March 2013 | $2.32 | $2.37 |
| February 2013 | $3.16 | $3.22 |
| January 2013 | $3.39 | $3.46 |
| December 2012 | $3.45 | $3.51 |
| November 2012 | $2.93 | $2.99 |
| October 2012 | $3.34 | $3.40 |
| September 2012 | $3.69 | $3.76 |
| August 2012 | $3.09 | $3.15 |
| July 2012 | $4.62 | $4.71 |
| June 2012 | $6.56 | $6.69 |
| May 2012 | $6.42 | $6.54 |
| April 2012 | $6.99 | $7.13 |
| March 2012 | $7.91 | $8.06 |
| February 2012 | $8.46 | $8.62 |
| January 2012 | $9.92 | $10.11 |
| December 2011 | $7.82 | $7.97 |
| November 2011 | $6.92 | $7.06 |
| October 2011 | $15.82 | $16.13 |
| September 2011 | $12.80 | $13.05 |
| August 2011 | $16.64 | $16.97 |
| July 2011 | $22.26 | $22.69 |
| June 2011 | $20.74 | $21.15 |
| May 2011 | $21.09 | $21.50 |
| April 2011 | $21.39 | $21.81 |
| March 2011 | $22.28 | $22.72 |
| February 2011 | $23.65 | $24.11 |
| January 2011 | $22.01 | $22.44 |
| December 2010 | $20.33 | $20.73 |
| November 2010 | $17.45 | $17.79 |
| October 2010 | $17.20 | $17.54 |
| September 2010 | $21.06 | $21.47 |
| August 2010 | $17.19 | $17.53 |
| July 2010 | $23.96 | $24.43 |
| June 2010 | $22.58 | $23.02 |
| May 2010 | $27.46 | $28 |
| April 2010 | $28.71 | $29.27 |
| March 2010 | $31.03 | $31.64 |
| February 2010 | $27.29 | $27.82 |
| January 2010 | $21.33 | $21.75 |
| December 2009 | $22.86 | $23.31 |
| November 2009 | $25.53 | $26.03 |
| October 2009 | $20.44 | $20.84 |
| September 2009 | $23.84 | $24.31 |
| August 2009 | $23.30 | $23.75 |
| July 2009 | $22.48 | $22.92 |
| June 2009 | $24.41 | $24.89 |
| May 2009 | $19.70 | $20.08 |
| April 2009 | $21.62 | $22.04 |
| March 2009 | $23.50 | $23.96 |
| February 2009 | $24.20 | $24.67 |
| January 2009 | $21.38 | $21.80 |
| December 2008 | $17.60 | $17.94 |
| November 2008 | $18.13 | $18.48 |
| October 2008 | $15.51 | $15.81 |
| September 2008 | $16.04 | $16.35 |
| August 2008 | $18.39 | $18.75 |
| July 2008 | $17.99 | $18.34 |
| June 2008 | $14.33 | $14.61 |
| May 2008 | $17.94 | $18.29 |
| April 2008 | $19.76 | $20.15 |
| March 2008 | $12.48 | $12.72 |
| February 2008 | $14.57 | $14.85 |
| January 2008 | $21.32 | $21.74 |
| December 2007 | $24.66 | $25.14 |
| November 2007 | $28.18 | $28.73 |
| October 2007 | $35.06 | $35.74 |
| September 2007 | $27.45 | $27.99 |
| August 2007 | $29.13 | $29.70 |
| July 2007 | $29.11 | $29.68 |
| June 2007 | $33.12 | $33.77 |
| May 2007 | $34.20 | $34.87 |
| April 2007 | $28.97 | $29.54 |
| March 2007 | $29.92 | $30.50 |
| February 2007 | $29.01 | $29.58 |
| January 2007 | $28.12 | $28.67 |
| December 2006 | $24.30 | $24.78 |
| November 2006 | $24.77 | $25.25 |
| October 2006 | $21.85 | $22.28 |
| September 2006 | $22.06 | $22.49 |
| August 2006 | $18.78 | $19.15 |
| July 2006 | $27.92 | $28.46 |
| June 2006 | $29.32 | $29.89 |
| May 2006 | $31.97 | $32.59 |
| April 2006 | $36.16 | $36.87 |
| March 2006 | $37.01 | $37.73 |
| February 2006 | $32.21 | $32.84 |
| January 2006 | $31.87 | $32.49 |
| December 2005 | $33.07 | $33.72 |
| November 2005 | $36.59 | $37.30 |
| October 2005 | $34.91 | $35.59 |
| September 2005 | $34.88 | $35.56 |
| August 2005 | $38.45 | $39.20 |
| July 2005 | $38.05 | $38.79 |
| June 2005 | $35.91 | $36.61 |
| May 2005 | $34.01 | $34.67 |
| April 2005 | $30.84 | $31.44 |
| March 2005 | $33.60 | $34.26 |
| February 2005 | $33.50 | $34.15 |
| January 2005 | $39.53 | $40.30 |
| December 2004 | $39.23 | $40 |
| November 2004 | $38.16 | $38.90 |
| October 2004 | $30.77 | $31.37 |
| September 2004 | $27.89 | $28.43 |
| August 2004 | $30.25 | $30.84 |
| July 2004 | $33.16 | $33.81 |
| June 2004 | $44.69 | $45.56 |
| May 2004 | $66.67 | $67.97 |
| April 2004 | $62.76 | $63.98 |
| March 2004 | $55.47 | $56.55 |
| February 2004 | $48.88 | $49.83 |
| January 2004 | $49.40 | $50.36 |
| December 2003 | $39.48 | $40.25 |
| November 2003 | $50.30 | $51.28 |
| October 2003 | $52.52 | $53.55 |
| September 2003 | $44.44 | $45.31 |
| August 2003 | $44.18 | $45.04 |
| July 2003 | $40.77 | $83.14 |
| June 2003 | $33.50 | $68.30 |
| May 2003 | $30.11 | $61.39 |
| April 2003 | $29.44 | $60.02 |
| March 2003 | $23.99 | $48.92 |
| February 2003 | $22.80 | $46.50 |
| January 2003 | $23 | $46.90 |
| December 2002 | $19.62 | $40 |
| November 2002 | $19.08 | $38.91 |
| October 2002 | $19.67 | $40.11 |
| September 2002 | $23.54 | $48.01 |
| August 2002 | $21.87 | $44.59 |
| July 2002 | $21.65 | $44.14 |
| June 2002 | $22.07 | $45 |
| May 2002 | $21.38 | $43.60 |
| April 2002 | $22.04 | $44.95 |
| March 2002 | $19.42 | $39.60 |
| February 2002 | $18.14 | $36.99 |
| January 2002 | $16.18 | $33 |
| December 2001 | $16.81 | $34.28 |
| November 2001 | $15.34 | $31.27 |
| October 2001 | $12.78 | $26.07 |
| September 2001 | $13.49 | $55 |
| August 2001 | $14.16 | $57.76 |
| July 2001 | $14.96 | $61 |
| June 2001 | $14.69 | $59.90 |
| May 2001 | $12.35 | $50.36 |
| April 2001 | $12.35 | $50.35 |
| March 2001 | $12.32 | $50.25 |
| February 2001 | $11.19 | $45.62 |
| January 2001 | $10.42 | $42.50 |
| December 2000 | $9.59 | $39.12 |
| November 2000 | $8.81 | $35.94 |
| October 2000 | $9.49 | $38.69 |
| September 2000 | $10.91 | $44.50 |
| August 2000 | $9.79 | $39.94 |
| July 2000 | $7 | $57.12 |
| June 2000 | $5.95 | $48.50 |
| May 2000 | $4.94 | $40.25 |
| April 2000 | $4.64 | $37.81 |
| March 2000 | $4.29 | $35 |
| February 2000 | $4.60 | $37.50 |
| January 2000 | $4.18 | $34.12 |
| December 1999 | $4.70 | $38.38 |
| November 1999 | $4.05 | $33 |
| October 1999 | $2.70 | $22 |
| September 1999 | $3.56 | $29 |
| August 1999 | $3.19 | $26 |
| July 1999 | $3.71 | $30.25 |
| June 1999 | $4.15 | $33.81 |
| May 1999 | $4.31 | $35.12 |
| April 1999 | $4.11 | $33.50 |
| March 1999 | $4.24 | $34.62 |
| February 1999 | $3.45 | $28.12 |
| January 1999 | $3.59 | $29.25 |
| December 1998 | $3.68 | $30 |
| November 1998 | $3.34 | $27.25 |
| October 1998 | $3 | $24.50 |
| September 1998 | $2.68 | $21.88 |
| August 1998 | $2.70 | $22 |
| July 1998 | $3.05 | $24.88 |
| June 1998 | $3 | $24.50 |
| May 1998 | $3.06 | $25 |
| April 1998 | $2.79 | $22.75 |
| March 1998 | $2.70 | $22 |
| February 1998 | $2.65 | $21.62 |
| January 1998 | $2.45 | $20 |
PRDO
Price: $23.85
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 20.47%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 2.18 USD
P/E Ratio: 8.40
Exchange: NMS
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 161500
Market Capitalization: 1.1 billion
Years Paying Dividends: 2