Phoenix Education Partners, Inc. PXED
NYSE · United States · Technology Services
$25.23-0.20 (-0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.23 | -0.79% | $25.56 | $27.23 | $24.99 | 57.60K |
| 2026-09-30 | $25.43 | +0.20% | $25.25 | $25.74 | $25.25 | 123.00K |
| 2026-09-29 | $25.38 | -0.39% | $25.34 | $25.95 | $25.13 | 45.40K |
| 2026-09-28 | $25.48 | -1.43% | $25.65 | $25.99 | $25.13 | 66.50K |
| 2026-09-25 | $25.85 | +0.27% | $25.75 | $25.94 | $25.38 | 191.30K |
| 2026-09-24 | $25.78 | -1.41% | $26.24 | $26.50 | $25.71 | 48.10K |
| 2026-09-23 | $26.15 | -0.61% | $26.40 | $26.40 | $25.35 | 72.30K |
| 2026-09-22 | $26.31 | -0.49% | $26.77 | $26.92 | $26.18 | 54.50K |
| 2026-09-21 | $26.44 | -0.75% | $26.73 | $26.73 | $26.16 | 68.90K |
| 2026-09-18 | $26.64 | +0.19% | $26.35 | $27.32 | $26.35 | 174.80K |
| 2026-09-17 | $26.59 | -0.08% | $26.94 | $26.95 | $26.30 | 88.00K |
| 2026-09-16 | $26.61 | -1.55% | $26.89 | $27.29 | $26.28 | 46.20K |
| 2026-09-15 | $27.03 | -0.22% | $26.73 | $27.27 | $26.51 | 98.90K |
| 2026-09-14 | $27.09 | +0.93% | $27.07 | $27.37 | $26.72 | 58.30K |
| 2026-09-11 | $26.84 | +0.19% | $27.32 | $27.33 | $26.22 | 59.40K |
| 2026-09-10 | $26.79 | -1.51% | $27.12 | $27.44 | $26.74 | 45.10K |
| 2026-09-09 | $27.20 | -1.84% | $27.53 | $27.77 | $26.51 | 95.30K |
| 2026-09-08 | $27.71 | -3.72% | $28.78 | $28.78 | $27.52 | 60.70K |
| 2026-09-04 | $28.78 | -4.00% | $30.00 | $30.04 | $28.28 | 107.40K |
| 2026-09-03 | $29.98 | -0.07% | $30.32 | $30.32 | $29.34 | 80.10K |
| 2026-09-02 | $30.00 | +3.02% | $29.25 | $30.11 | $29.13 | 64.20K |
| 2026-09-01 | $29.12 | +0.03% | $29.00 | $30.13 | $29.00 | 72.40K |
| 2026-08-31 | $29.11 | -0.75% | $29.04 | $29.27 | $28.70 | 64.30K |
| 2026-08-28 | $29.33 | +0.24% | $29.00 | $29.48 | $28.47 | 65.80K |
| 2026-08-27 | $29.26 | +1.60% | $28.80 | $29.47 | $28.63 | 91.90K |
| 2026-08-26 | $28.80 | +0.21% | $28.75 | $29.00 | $28.43 | 98.40K |
| 2026-08-25 | $28.74 | +2.24% | $28.38 | $28.76 | $27.95 | 64.10K |
| 2026-08-24 | $28.11 | -0.95% | $28.62 | $28.89 | $28.05 | 100.00K |
| 2026-08-21 | $28.38 | +0.89% | $28.24 | $28.72 | $27.92 | 69.00K |
| 2026-08-20 | $28.13 | +0.97% | $27.70 | $28.26 | $27.46 | 60.00K |
| 2026-08-19 | $27.86 | +2.50% | $27.14 | $27.97 | $27.03 | 83.60K |
| 2026-08-18 | $27.18 | +1.08% | $26.66 | $28.25 | $26.66 | 107.80K |
| 2026-08-17 | $26.89 | -1.10% | $26.88 | $27.21 | $26.75 | 89.60K |
| 2026-08-14 | $27.19 | -0.77% | $27.60 | $27.63 | $26.58 | 97.20K |
| 2026-08-13 | $27.40 | +1.71% | $27.07 | $27.97 | $26.88 | 173.60K |
| 2026-08-12 | $26.94 | -1.06% | $27.28 | $27.32 | $26.65 | 93.90K |
| 2026-08-11 | $27.23 | -2.16% | $27.74 | $27.90 | $27.00 | 69.90K |
| 2026-08-10 | $27.83 | -3.47% | $28.60 | $28.65 | $27.62 | 77.70K |
| 2026-08-07 | $28.83 | +1.41% | $28.48 | $29.63 | $28.39 | 103.50K |
| 2026-08-06 | $28.43 | -5.89% | $29.99 | $30.81 | $28.02 | 91.10K |
| 2026-08-05 | $30.21 | +2.69% | $29.86 | $30.23 | $29.11 | 110.40K |
| 2026-08-04 | $29.42 | +3.12% | $28.45 | $29.44 | $27.32 | 403.70K |
| 2026-08-03 | $28.53 | -0.21% | $29.08 | $30.33 | $28.37 | 150.20K |
| 2026-07-31 | $28.59 | -3.51% | $29.47 | $30.14 | $28.42 | 153.20K |
| 2026-07-30 | $29.63 | -1.36% | $30.14 | $30.17 | $29.37 | 87.00K |
| 2026-07-29 | $30.04 | +0.13% | $29.76 | $30.96 | $29.67 | 104.70K |
| 2026-07-28 | $30.00 | +0.37% | $29.82 | $30.20 | $29.44 | 114.90K |
| 2026-07-27 | $29.89 | +4.69% | $28.88 | $30.07 | $28.62 | 107.50K |
| 2026-07-24 | $28.55 | +0.63% | $28.34 | $29.15 | $28.34 | 60.30K |
| 2026-07-23 | $28.37 | -1.22% | $28.57 | $28.59 | $27.93 | 110.20K |
| 2026-07-22 | $28.72 | -4.52% | $30.00 | $30.00 | $28.21 | 173.40K |
| 2026-07-21 | $30.08 | +0.57% | $29.66 | $30.17 | $29.50 | 104.90K |
| 2026-07-20 | $29.91 | -0.83% | $30.04 | $30.50 | $29.51 | 87.00K |
| 2026-07-17 | $30.16 | -0.98% | $30.42 | $30.50 | $29.22 | 142.30K |
| 2026-07-16 | $30.46 | +1.03% | $30.00 | $31.48 | $29.07 | 290.20K |
| 2026-07-15 | $30.15 | -12.79% | $30.80 | $32.90 | $28.66 | 387.30K |
| 2026-07-14 | $34.57 | +3.04% | $33.48 | $34.57 | $33.37 | 181.00K |
| 2026-07-13 | $33.55 | -0.27% | $33.91 | $34.10 | $33.37 | 74.40K |
| 2026-07-10 | $33.64 | -2.52% | $34.26 | $35.08 | $33.32 | 115.20K |
| 2026-07-09 | $34.51 | +0.61% | $34.27 | $34.87 | $33.90 | 113.50K |
| 2026-07-08 | $34.30 | -2.03% | $34.92 | $35.32 | $34.30 | 160.30K |
| 2026-07-07 | $35.01 | +1.01% | $35.22 | $35.43 | $34.47 | 79.00K |
| 2026-07-06 | $34.66 | +0.87% | $34.49 | $35.14 | $34.11 | 67.90K |
| 2026-07-02 | $34.36 | +0.17% | $34.48 | $35.77 | $33.79 | 129.10K |
| 2026-07-01 | $34.30 | +4.41% | $33.30 | $34.77 | $33.30 | 86.70K |
| 2026-06-30 | $32.85 | -0.27% | $32.96 | $33.58 | $32.58 | 94.10K |
| 2026-06-29 | $32.94 | -0.51% | $33.25 | $33.72 | $32.33 | 151.50K |
| 2026-06-26 | $33.11 | +8.27% | $30.75 | $33.11 | $30.26 | 351.30K |
| 2026-06-25 | $30.58 | -2.95% | $31.85 | $31.96 | $30.54 | 54.40K |
| 2026-06-24 | $31.51 | +1.65% | $30.92 | $32.00 | $30.65 | 114.10K |
| 2026-06-23 | $31.00 | +1.71% | $30.66 | $31.23 | $30.29 | 130.10K |
| 2026-06-22 | $30.48 | -0.20% | $30.06 | $30.99 | $29.87 | 135.80K |
| 2026-06-18 | $30.54 | +2.07% | $29.47 | $30.65 | $29.27 | 162.50K |
| 2026-06-17 | $29.92 | -2.09% | $30.55 | $31.08 | $29.64 | 97.30K |
| 2026-06-16 | $30.56 | +2.72% | $30.14 | $31.24 | $30.04 | 121.40K |
| 2026-06-15 | $29.75 | -3.44% | $30.99 | $31.91 | $29.62 | 108.50K |
| 2026-06-12 | $30.81 | -1.44% | $31.20 | $31.57 | $30.80 | 73.20K |
| 2026-06-11 | $31.26 | +1.26% | $31.29 | $31.36 | $30.50 | 79.40K |
| 2026-06-10 | $30.87 | +0.59% | $30.32 | $31.49 | $30.30 | 55.00K |
| 2026-06-09 | $30.69 | +0.52% | $30.25 | $31.83 | $30.21 | 68.80K |
| 2026-06-08 | $30.53 | +0.66% | $30.37 | $31.40 | $30.37 | 39.60K |
| 2026-06-05 | $30.33 | -2.76% | $31.41 | $31.52 | $30.24 | 76.20K |
| 2026-06-04 | $31.19 | +2.53% | $30.57 | $31.94 | $30.57 | 117.50K |
| 2026-06-03 | $30.42 | -1.07% | $30.55 | $31.00 | $29.81 | 121.50K |
| 2026-06-02 | $30.75 | -2.04% | $31.02 | $31.23 | $30.03 | 102.70K |
| 2026-06-01 | $31.39 | +3.80% | $31.54 | $31.87 | $28.01 | 96.30K |
| 2026-05-29 | $30.24 | +0.60% | $29.93 | $30.52 | $29.69 | 99.20K |
| 2026-05-28 | $30.06 | +0.27% | $30.19 | $30.65 | $29.95 | 64.10K |
| 2026-05-27 | $29.98 | +0.13% | $29.93 | $31.10 | $29.80 | 62.20K |
| 2026-05-26 | $29.94 | -0.23% | $30.00 | $31.41 | $29.49 | 69.20K |