$PRDO: Perdoceo Education Corporation - Common Stock
2024-02-27 PRDO 2024-02-27 21:04:32 0.00 0.00 -2.25% 2024-02-28 PRDO 2024-02-28 06:01:21 20.62 8.69 -2.25% PRDO 2024-02-28 08:01:12 20.62 15.60 -2.25% PRDO 2024-02-28 11:01:21 17.47 17.45 0.39% PRDO 2024-02-28 12:01:16 17.63 17.62 1.41% PRDO 2024-02-28 13:01:13 17.69 17.67 1.69% PRDO 2024-02-28 14:01:30 17.73 17.71 1.86% PRDO 2024-02-28 15:01:15 17.70 17.67 1.74% PRDO 2024-02-28 16:01:24 17.75 17.74 2.08% PRDO 2024-02-28 17:01:15 18.25 17.25 1.29% PRDO 2024-02-28 18:01:23 17.96 17.26 1.32% PRDO 2024-02-28 19:01:23 18.25 17.25 1.32% PRDO 2024-02-28 21:07:33 0.00 0.00 1.32% 2024-02-29 PRDO 2024-02-29 06:01:20 20.62 8.69 1.32% PRDO 2024-02-29 08:01:32 20.62 15.50 1.32% PRDO 2024-02-29 10:01:37 17.50 12.20 1.32% PRDO 2024-02-29 11:01:21 17.86 17.82 1.96% PRDO 2024-02-29 12:01:35 17.66 17.65 0.92% PRDO 2024-02-29 13:01:19 17.71 17.69 1.15% PRDO 2024-02-29 14:01:37 17.72 17.70 1.21% PRDO 2024-02-29 15:01:19 17.78 17.75 1.61% PRDO 2024-02-29 16:01:29 17.78 17.76 1.50% PRDO 2024-02-29 17:01:13 17.88 17.14 1.15% PRDO 2024-02-29 18:01:27 17.88 17.14 1.14% PRDO 2024-02-29 21:09:00 0.00 0.00 1.14% 2024-03-01 PRDO 2024-03-01 06:01:33 20.62 8.69 1.14% PRDO 2024-03-01 08:01:30 20.62 15.68 1.14% PRDO 2024-03-01 11:01:19 17.69 17.65 -0.74% PRDO 2024-03-01 12:01:24 17.55 17.52 -1.60% PRDO 2024-03-01 13:01:14 17.51 17.49 -1.83% PRDO 2024-03-01 14:01:32 17.50 17.49 -1.77% PRDO 2024-03-01 15:01:30 17.51 17.50 -1.71% PRDO 2024-03-01 16:01:26 17.56 17.54 -1.49% PRDO 2024-03-01 17:01:13 17.88 17.14 -1.60% PRDO 2024-03-01 18:01:25 17.88 17.14 -1.57% PRDO 2024-03-01 19:01:14 17.92 17.14 -1.57% 2024-03-04 PRDO 2024-03-04 00:08:31 0.00 0.00 -1.57% PRDO 2024-03-04 06:01:49 19.63 8.69 -1.57% PRDO 2024-03-04 08:01:29 19.63 15.68 -1.57% PRDO 2024-03-04 11:01:20 17.71 17.68 0.84% PRDO 2024-03-04 12:01:33 17.83 17.81 1.63% PRDO 2024-03-04 13:01:19 17.66 17.65 0.67% PRDO 2024-03-04 14:01:35 17.59 17.56 0.17% PRDO 2024-03-04 15:01:15 17.52 17.50 -0.11% PRDO 2024-03-04 16:01:37 17.63 17.61 0.51% PRDO 2024-03-04 17:01:15 17.65 17.55 0.34% PRDO 2024-03-04 19:01:01 17.92 17.24 0.34% PRDO 2024-03-04 21:07:38 0.00 0.00 0.34% 2024-03-05 PRDO 2024-03-05 06:01:30 19.63 8.69 0.34% PRDO 2024-03-05 08:01:17 19.63 15.68 0.34% PRDO 2024-03-05 11:01:15 17.73 17.71 0.74% PRDO 2024-03-05 12:01:40 17.70 17.68 0.51% PRDO 2024-03-05 13:01:19 17.66 17.65 0.40% PRDO 2024-03-05 14:01:30 17.62 17.61 0.06% PRDO 2024-03-05 15:01:09 17.54 17.51 -0.34% PRDO 2024-03-05 16:01:18 17.41 17.39 -1.08% PRDO 2024-03-05 17:01:06 17.61 16.94 -1.88% PRDO 2024-03-05 19:01:10 17.92 16.94 -1.88% PRDO 2024-03-05 21:05:54 0.00 0.00 -1.88% 2024-03-06 PRDO 2024-03-06 06:01:44 19.63 8.69 -1.88% PRDO 2024-03-06 08:01:44 17.92 15.67 -1.88% PRDO 2024-03-06 11:01:17 17.43 17.39 0.85% PRDO 2024-03-06 12:01:29 17.61 17.58 1.93% PRDO 2024-03-06 13:01:06 17.62 17.60 1.93% PRDO 2024-03-06 14:02:06 17.53 17.51 1.42% PRDO 2024-03-06 15:01:10 17.55 17.53 1.59% PRDO 2024-03-06 16:01:34 17.48 17.47 1.25% PRDO 2024-03-06 17:01:29 17.68 17.13 1.42% PRDO 2024-03-06 18:01:27 17.68 17.13 1.45% PRDO 2024-03-06 21:08:23 0.00 0.00 1.45% PRDO 2024-03-06 22:06:25 17.68 17.13 1.45% 2024-03-07 PRDO 2024-03-07 06:01:45 19.63 8.69 1.45% PRDO 2024-03-07 08:01:28 19.63 15.67 1.45% PRDO 2024-03-07 11:01:21 17.42 17.36 -0.70% PRDO 2024-03-07 12:01:44 17.35 17.32 -1.10% PRDO 2024-03-07 13:01:13 17.43 17.39 -0.58% PRDO 2024-03-07 14:01:37 17.48 17.47 -0.23% PRDO 2024-03-07 15:01:16 17.50 17.47 -0.06% PRDO 2024-03-07 16:01:37 17.41 17.39 -0.58% PRDO 2024-03-07 17:01:14 17.67 17.42 -0.29% PRDO 2024-03-07 19:00:58 17.67 17.28 -0.29% PRDO 2024-03-07 21:06:41 0.00 0.00 -0.29% 2024-03-08 PRDO 2024-03-08 06:01:36 19.63 8.69 -0.29% PRDO 2024-03-08 08:01:14 19.63 15.67 -0.29% PRDO 2024-03-08 10:01:33 20.00 12.34 -0.29% PRDO 2024-03-08 11:01:18 17.60 17.58 0.74% PRDO 2024-03-08 12:01:29 17.55 17.53 0.51% PRDO 2024-03-08 13:01:13 17.42 17.41 -0.29% PRDO 2024-03-08 14:01:34 17.38 17.36 -0.51% PRDO 2024-03-08 15:01:12 17.28 17.27 -1.03% PRDO 2024-03-08 16:01:35 17.60 17.58 0.80% PRDO 2024-03-08 17:01:16 17.90 17.52 0.51% PRDO 2024-03-08 18:01:21 17.90 17.52 0.52% PRDO 2024-03-08 19:01:19 19.63 17.13 0.52% PRDO 2024-03-08 21:05:48 0.00 0.00 0.52% PRDO 2024-03-08 22:05:37 19.63 17.13 0.52% 2024-03-11 PRDO 2024-03-11 00:11:11 0.00 0.00 0.52% PRDO 2024-03-11 05:01:11 19.63 8.69 0.52% PRDO 2024-03-11 07:01:22 19.63 15.67 0.52% PRDO 2024-03-11 08:01:23 19.63 15.89 0.52% PRDO 2024-03-11 09:01:17 19.44 15.86 0.52% PRDO 2024-03-11 10:01:47 17.87 17.84 1.72% PRDO 2024-03-11 11:01:24 17.66 17.64 0.52% PRDO 2024-03-11 12:01:26 17.71 17.69 0.86% PRDO 2024-03-11 13:01:44 17.71 17.70 0.80% PRDO 2024-03-11 14:01:36 17.62 17.60 0.34% PRDO 2024-03-11 15:01:23 17.63 17.61 0.40% PRDO 2024-03-11 16:01:31 17.68 17.58 0.57% PRDO 2024-03-11 18:01:22 19.63 17.30 0.57% PRDO 2024-03-11 20:01:20 0.00 0.00 0.57% 2024-03-12 PRDO 2024-03-12 05:01:14 19.63 8.69 0.57% PRDO 2024-03-12 07:01:18 19.63 12.51 0.57% PRDO 2024-03-12 09:01:12 19.63 17.30 0.57% PRDO 2024-03-12 10:01:33 17.65 17.60 -0.11% PRDO 2024-03-12 11:01:24 17.53 17.50 -0.74% PRDO 2024-03-12 12:01:21 17.67 17.64 -0.06% PRDO 2024-03-12 13:01:22 17.70 17.68 0.23% PRDO 2024-03-12 14:01:26 17.65 17.63 -0.06% PRDO 2024-03-12 15:01:15 17.65 17.62 -0.06% PRDO 2024-03-12 16:01:33 17.87 17.48 -0.74% PRDO 2024-03-12 17:01:19 17.87 16.75 -1.08% PRDO 2024-03-12 18:00:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1046568/000095017024030204/0000950170-24-030204-index.htm 8-K - PERDOCEO EDUCATION Corp (0001046568) (Filer) PRDO 2024-03-12 18:01:24 18.89 16.75 -1.08% PRDO 2024-03-12 20:01:34 0.00 0.00 -1.08% 2024-03-13 PRDO 2024-03-13 05:01:19 19.63 8.69 -1.08% PRDO 2024-03-13 07:01:15 19.63 12.51 -1.08% PRDO 2024-03-13 09:01:18 19.59 12.51 -1.08% PRDO 2024-03-13 10:01:40 17.67 17.64 0.74% PRDO 2024-03-13 11:01:20 17.65 17.62 0.68% PRDO 2024-03-13 12:01:27 17.68 17.66 0.79% PRDO 2024-03-13 13:01:24 17.79 17.76 1.42% PRDO 2024-03-13 14:01:25 17.70 17.68 0.96% PRDO 2024-03-13 15:01:21 17.72 17.71 1.13% PRDO 2024-03-13 16:01:23 17.80 17.70 1.30% PRDO 2024-03-13 17:01:04 17.80 17.70 1.31% PRDO 2024-03-13 18:01:37 19.63 17.39 1.31% PRDO 2024-03-13 20:01:25 0.00 0.00 1.31% 2024-03-14 PRDO 2024-03-14 05:01:23 19.63 16.01 1.31% PRDO 2024-03-14 10:01:32 17.59 17.55 -0.91% PRDO 2024-03-14 11:01:31 17.60 17.55 -0.86% PRDO 2024-03-14 12:01:42 17.57 17.55 -1.03% PRDO 2024-03-14 14:01:31 17.64 17.61 -0.63% PRDO 2024-03-14 15:01:15 17.63 17.62 -0.68% PRDO 2024-03-14 16:01:34 19.60 17.35 -0.29% PRDO 2024-03-14 17:01:14 19.60 17.35 -0.28% PRDO 2024-03-14 18:01:22 19.60 17.33 -0.28% PRDO 2024-03-14 20:01:33 0.00 0.00 -0.28% 2024-03-15 PRDO 2024-03-15 05:01:16 18.48 15.47 -0.28% PRDO 2024-03-15 10:01:31 17.69 17.66 -0.11% PRDO 2024-03-15 11:01:15 17.71 17.70 0.00% PRDO 2024-03-15 12:01:34 17.62 17.60 -0.56% PRDO 2024-03-15 13:01:26 17.66 17.64 -0.23% PRDO 2024-03-15 14:01:29 17.66 17.65 -0.28% PRDO 2024-03-15 15:01:13 17.61 17.60 -0.56% PRDO 2024-03-15 16:01:35 18.48 17.60 -0.28% PRDO 2024-03-15 17:01:17 18.48 13.19 -0.28% PRDO 2024-03-15 20:01:21 0.00 0.00 -0.28% 2024-03-18 PRDO 2024-03-18 05:01:17 19.63 8.69 -0.28% PRDO 2024-03-18 08:01:38 0.00 17.55 -0.28% PRDO 2024-03-18 09:01:17 23.15 17.55 -0.28% PRDO 2024-03-18 10:02:11 17.60 17.57 -0.34% PRDO 2024-03-18 11:01:07 17.69 17.67 0.17% PRDO 2024-03-18 12:01:37 17.72 17.70 0.34% PRDO 2024-03-18 13:01:15 17.77 17.76 0.62% PRDO 2024-03-18 14:01:32 17.63 17.62 -0.17% PRDO 2024-03-18 15:01:14 17.54 17.51 -0.68% PRDO 2024-03-18 16:01:34 19.42 17.39 -1.41% PRDO 2024-03-18 17:01:16 17.66 17.39 -1.42% PRDO 2024-03-18 20:01:24 0.00 0.00 -1.42% 2024-03-19 PRDO 2024-03-19 04:01:31 0.00 16.50 -1.42% PRDO 2024-03-19 05:01:05 19.63 16.50 -1.42% PRDO 2024-03-19 07:01:28 19.63 16.10 -1.42% PRDO 2024-03-19 08:01:38 17.72 17.33 -1.42% PRDO 2024-03-19 09:01:13 17.70 17.35 -1.42% PRDO 2024-03-19 10:01:24 17.37 17.34 -0.34% PRDO 2024-03-19 11:01:17 17.22 17.20 -1.08% PRDO 2024-03-19 12:01:37 17.25 17.22 -0.91% PRDO 2024-03-19 13:01:23 17.19 17.17 -1.19% PRDO 2024-03-19 14:01:43 17.21 17.19 -1.19% PRDO 2024-03-19 15:01:23 17.30 17.28 -0.68% PRDO 2024-03-19 16:01:41 17.69 17.00 -0.34% PRDO 2024-03-19 18:01:23 19.38 17.00 -0.34% PRDO 2024-03-19 20:01:24 0.00 0.00 -0.34% 2024-03-20 PRDO 2024-03-20 05:01:30 19.63 8.69 -0.34% PRDO 2024-03-20 07:00:58 19.63 13.19 -0.34% PRDO 2024-03-20 08:01:30 19.27 13.19 -0.34% PRDO 2024-03-20 10:01:41 17.13 17.10 -1.32% PRDO 2024-03-20 11:01:05 17.27 17.25 -0.46% PRDO 2024-03-20 12:01:37 17.29 17.28 -0.29% PRDO 2024-03-20 13:01:21 17.33 17.32 -0.11% PRDO 2024-03-20 14:01:37 17.53 17.49 0.98% PRDO 2024-03-20 15:01:20 17.60 17.57 1.38% PRDO 2024-03-20 16:01:37 19.30 17.41 2.47% PRDO 2024-03-20 17:01:08 19.30 17.41 2.48% PRDO 2024-03-20 18:01:22 19.30 16.75 2.48% PRDO 2024-03-20 20:01:27 0.00 0.00 2.48% 2024-03-21 PRDO 2024-03-21 05:01:29 19.63 8.69 2.48% PRDO 2024-03-21 07:01:22 19.63 13.19 2.48% PRDO 2024-03-21 10:01:38 17.64 17.61 -0.87% PRDO 2024-03-21 11:01:24 17.69 17.66 -0.52% PRDO 2024-03-21 12:01:39 17.65 17.63 -0.75% PRDO 2024-03-21 13:01:16 17.77 17.74 -0.06% PRDO 2024-03-21 14:01:21 17.79 17.78 0.12% PRDO 2024-03-21 15:01:12 17.84 17.82 0.35% PRDO 2024-03-21 16:01:25 20.00 16.75 0.75% PRDO 2024-03-21 17:01:15 19.63 17.54 0.73% PRDO 2024-03-21 18:01:08 19.63 16.75 0.73% PRDO 2024-03-21 20:01:27 0.00 0.00 0.73% 2024-03-22 PRDO 2024-03-22 05:01:04 19.63 8.69 0.73% PRDO 2024-03-22 07:01:09 19.63 14.84 0.73% PRDO 2024-03-22 08:01:30 19.63 17.90 0.73% PRDO 2024-03-22 10:01:37 17.74 17.72 -1.07% PRDO 2024-03-22 11:01:20 17.79 17.77 -0.68% PRDO 2024-03-22 12:01:37 17.79 17.78 -0.62% PRDO 2024-03-22 13:01:23 17.83 17.82 -0.39% PRDO 2024-03-22 14:01:21 17.84 17.83 -0.34% PRDO 2024-03-22 15:01:20 17.79 17.78 -0.62% PRDO 2024-03-22 16:01:34 17.95 17.85 0.00% PRDO 2024-03-22 18:01:18 19.42 17.56 0.00% PRDO 2024-03-22 20:01:33 0.00 0.00 0.00% 2024-03-25 PRDO 2024-03-25 05:01:27 20.62 8.69 0.00% PRDO 2024-03-25 07:01:30 19.48 15.55 0.00% PRDO 2024-03-25 10:01:46 17.84 17.79 -0.45% PRDO 2024-03-25 11:01:17 17.68 17.66 -1.40% PRDO 2024-03-25 12:01:37 17.77 17.75 -0.95% PRDO 2024-03-25 13:01:29 17.82 17.80 -0.61% PRDO 2024-03-25 14:01:29 17.78 17.77 -0.78% PRDO 2024-03-25 15:01:34 17.69 17.68 -1.28% PRDO 2024-03-25 16:01:29 17.74 17.70 -1.34% PRDO 2024-03-25 17:01:08 17.74 17.71 -1.06% PRDO 2024-03-25 18:01:08 20.00 17.71 -1.06% PRDO 2024-03-25 20:01:34 0.00 0.00 -1.06% 2024-03-26 PRDO 2024-03-26 05:01:05 20.62 8.69 -1.06% PRDO 2024-03-26 07:01:10 20.62 15.73 -1.06% PRDO 2024-03-26 08:01:39 20.62 17.68 -1.06% PRDO 2024-03-26 10:01:25 17.72 17.70 0.17% PRDO 2024-03-26 11:01:14 17.78 17.76 0.50% PRDO 2024-03-26 12:01:26 17.81 17.80 0.73% PRDO 2024-03-26 13:01:17 17.75 17.73 0.33% PRDO 2024-03-26 14:01:35 17.70 17.69 0.06% PRDO 2024-03-26 15:01:07 17.68 17.66 -0.06% PRDO 2024-03-26 16:01:22 19.62 17.38 0.11% PRDO 2024-03-26 17:01:09 18.05 17.38 0.11% PRDO 2024-03-26 18:01:02 19.62 16.75 0.11% PRDO 2024-03-26 20:01:14 0.00 0.00 0.11% 2024-03-27 PRDO 2024-03-27 05:01:12 20.71 8.65 0.11% PRDO 2024-03-27 06:01:23 20.62 8.69 0.11% PRDO 2024-03-27 07:01:17 20.62 15.73 0.11% PRDO 2024-03-27 10:01:30 17.66 17.65 -0.34% PRDO 2024-03-27 11:01:16 17.67 17.66 -0.17% PRDO 2024-03-27 12:01:42 17.72 17.70 0.06% PRDO 2024-03-27 13:01:21 17.72 17.71 0.06% PRDO 2024-03-27 14:01:27 17.74 17.73 0.23% PRDO 2024-03-27 15:00:58 17.78 17.77 0.40% PRDO 2024-03-27 16:01:06 18.05 17.68 0.17% PRDO 2024-03-27 17:00:58 18.05 16.75 0.17% PRDO 2024-03-27 20:01:28 0.00 0.00 0.17% 2024-03-28 PRDO 2024-03-28 05:01:18 20.62 8.69 0.17% PRDO 2024-03-28 07:01:15 20.62 15.73 0.17% PRDO 2024-03-28 10:01:19 17.86 17.84 0.79% PRDO 2024-03-28 11:01:18 17.84 17.82 0.79% PRDO 2024-03-28 12:01:37 17.87 17.85 0.90% PRDO 2024-03-28 13:01:08 17.76 17.74 0.28% PRDO 2024-03-28 14:01:22 17.72 17.71 0.11% PRDO 2024-03-28 15:01:09 17.73 17.72 0.11% PRDO 2024-03-28 16:01:25 19.61 16.12 -0.79% PRDO 2024-03-28 17:01:17 19.41 16.12 -0.79% PRDO 2024-03-28 18:01:23 19.40 16.12 -0.79% PRDO 2024-03-28 20:01:11 0.00 0.00 -0.79%