NYSE : PXED
Phoenix Education Partners, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 24.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 896.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phoenix Education Partners, Inc. (PXED) closed at 23.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.76 | 24.86 | 23.6 | 23.93 | 105,086 | -3.78% |
| 2026-10-29 | 24.39 | 24.97 | 24.3 | 24.87 | 129,991 | +2.30% |
| 2026-10-28 | 24.57 | 25.18 | 24.12 | 24.31 | 79,650 | -0.69% |
| 2026-10-27 | 25.02 | 25.02 | 24.32 | 24.48 | 70,272 | -1.01% |
| 2026-10-26 | 24.75 | 25.26 | 24.14 | 24.73 | 95,423 | -0.36% |
| 2026-10-23 | 24.33 | 25.06 | 24.08 | 24.82 | 97,121 | +1.02% |
| 2026-10-22 | 23.51 | 24.63 | 23.51 | 24.57 | 83,407 | +3.85% |
| 2026-10-21 | 24.03 | 24.165 | 23.425 | 23.66 | 72,904 | -0.67% |
| 2026-10-20 | 23.9 | 24.9 | 23.74 | 23.82 | 77,961 | +0.59% |
| 2026-10-19 | 23.66 | 23.93 | 23.425 | 23.68 | 99,751 | +0.21% |
| 2026-10-16 | 24.18 | 24.18 | 23.415 | 23.63 | 125,292 | -1.46% |
| 2026-10-15 | 24.04 | 24.94 | 23.78 | 23.98 | 113,564 | +0.80% |
| 2026-10-14 | 23.84 | 24.305 | 23.76 | 23.79 | 121,034 | -1.57% |
| 2026-10-13 | 24.64 | 24.64 | 23.81 | 24.17 | 86,804 | -0.74% |
| 2026-10-12 | 24.85 | 25.15 | 23.9 | 24.35 | 144,634 | -6.38% |
| 2026-10-09 | 25.9 | 26.22 | 25.69 | 26.01 | 100,198 | -0.54% |
| 2026-10-08 | 25.5 | 26.18 | 25.295 | 26.15 | 83,082 | +1.67% |
| 2026-10-07 | 25.2 | 25.98 | 24.946 | 25.72 | 75,293 | +1.90% |
| 2026-10-06 | 24.68 | 25.36 | 24.54 | 25.24 | 108,202 | +2.98% |
| 2026-10-05 | 24.76 | 25.24 | 24.51 | 24.51 | 91,135 | -2.39% |
| 2026-10-02 | 25.84 | 25.84 | 24.35 | 25.11 | 53,526 | -0.48% |
| 2026-10-01 | 25.56 | 27.23 | 24.99 | 25.23 | 57,490 | -0.79% |
| 2026-09-30 | 25.25 | 25.74 | 25.25 | 25.43 | 123,008 | +0.20% |
| 2026-09-29 | 25.34 | 25.95 | 25.125 | 25.38 | 45,398 | -0.39% |
| 2026-09-28 | 25.65 | 25.99 | 25.125 | 25.48 | 66,438 | -1.43% |
| 2026-09-25 | 25.75 | 25.945 | 25.38 | 25.85 | 191,137 | +0.27% |
| 2026-09-24 | 26.24 | 26.5 | 25.71 | 25.78 | 48,119 | -1.41% |
| 2026-09-23 | 26.4 | 26.4 | 25.35 | 26.15 | 72,278 | -0.61% |
| 2026-09-22 | 26.77 | 26.915 | 26.18 | 26.31 | 54,353 | -0.49% |
| 2026-09-21 | 26.73 | 26.73 | 26.16 | 26.44 | 68,923 | -0.75% |
| 2026-09-18 | 26.35 | 27.32 | 26.35 | 26.64 | 167,015 | +0.19% |
| 2026-09-17 | 26.94 | 26.95 | 26.3 | 26.59 | 87,963 | -0.08% |
| 2026-09-16 | 26.89 | 27.286 | 26.28 | 26.61 | 46,218 | -1.55% |
| 2026-09-15 | 26.73 | 27.27 | 26.51 | 27.03 | 98,892 | -0.22% |
| 2026-09-14 | 27.07 | 27.37 | 26.72 | 27.09 | 58,322 | +0.93% |
| 2026-09-11 | 27.32 | 27.33 | 26.22 | 26.84 | 59,414 | +0.19% |
| 2026-09-10 | 27.12 | 27.445 | 26.74 | 26.79 | 43,725 | -1.51% |
| 2026-09-09 | 27.53 | 27.77 | 26.51 | 27.2 | 95,272 | -1.84% |
| 2026-09-08 | 28.78 | 28.78 | 27.52 | 27.71 | 60,634 | -3.72% |
| 2026-09-04 | 30 | 30.04 | 28.28 | 28.78 | 107,449 | -4.00% |
| 2026-09-03 | 30.32 | 30.32 | 29.34 | 29.98 | 80,134 | -0.07% |
| 2026-09-02 | 29.25 | 30.11 | 29.13 | 30 | 64,201 | +3.02% |
| 2026-09-01 | 29 | 30.13 | 29 | 29.12 | 71,388 | +0.03% |
| 2026-08-31 | 29.04 | 29.27 | 28.705 | 29.11 | 64,310 | -0.75% |
| 2026-08-28 | 29 | 29.48 | 28.47 | 29.33 | 65,750 | +0.24% |
| 2026-08-27 | 28.8 | 29.465 | 28.63 | 29.26 | 89,135 | +1.60% |
| 2026-08-26 | 28.75 | 29 | 28.43 | 28.8 | 98,409 | +0.21% |
| 2026-08-25 | 28.38 | 28.76 | 27.95 | 28.74 | 63,946 | +2.24% |
| 2026-08-24 | 28.62 | 28.89 | 28.05 | 28.11 | 100,037 | -0.95% |
| 2026-08-21 | 28.24 | 28.72 | 27.92 | 28.38 | 68,675 | +0.89% |
| 2026-08-20 | 27.7 | 28.265 | 27.459 | 28.13 | 60,042 | +0.97% |
| 2026-08-19 | 27.14 | 27.97 | 27.03 | 27.86 | 83,301 | +2.50% |
| 2026-08-18 | 26.66 | 28.25 | 26.66 | 27.18 | 107,367 | +1.08% |
| 2026-08-17 | 26.88 | 27.21 | 26.75 | 26.89 | 89,628 | -1.10% |
| 2026-08-14 | 27.6 | 27.63 | 26.58 | 27.19 | 96,244 | -0.77% |
| 2026-08-13 | 27.07 | 27.97 | 26.875 | 27.4 | 173,628 | +1.71% |
| 2026-08-12 | 27.28 | 27.32 | 26.65 | 26.94 | 93,814 | -1.07% |
| 2026-08-11 | 27.74 | 27.895 | 27 | 27.23 | 69,791 | -2.16% |
| 2026-08-10 | 28.6 | 28.645 | 27.62 | 27.83 | 77,725 | -3.47% |
| 2026-08-07 | 28.48 | 29.63 | 28.385 | 28.83 | 103,511 | +1.41% |
| 2026-08-06 | 29.99 | 30.81 | 28.02 | 28.43 | 91,146 | -5.89% |
| 2026-08-05 | 29.86 | 30.225 | 29.11 | 30.21 | 110,355 | +2.69% |
| 2026-08-04 | 28.45 | 29.44 | 27.32 | 29.42 | 403,433 | +3.12% |
| 2026-08-03 | 29.08 | 30.328 | 28.37 | 28.53 | 133,574 | -0.21% |
| 2026-07-31 | 29.47 | 30.14 | 28.42 | 28.59 | 153,170 | -3.51% |
| 2026-07-30 | 30.14 | 30.17 | 29.37 | 29.63 | 86,993 | -1.36% |
| 2026-07-29 | 29.76 | 30.963 | 29.67 | 30.04 | 104,265 | +0.84% |
| 2026-07-28 | 29.82 | 30.2 | 29.44 | 30 | 114,937 | +0.37% |
| 2026-07-27 | 28.88 | 30.07 | 28.62 | 29.89 | 107,454 | +4.69% |
| 2026-07-24 | 28.34 | 29.15 | 28.34 | 28.55 | 60,257 | +0.63% |
| 2026-07-23 | 28.57 | 28.59 | 27.93 | 28.37 | 110,204 | -1.22% |
| 2026-07-22 | 30 | 30 | 28.21 | 28.72 | 173,390 | -4.52% |
| 2026-07-21 | 29.66 | 30.17 | 29.5 | 30.08 | 104,852 | +0.57% |
| 2026-07-20 | 30.04 | 30.5 | 29.51 | 29.91 | 86,981 | -0.83% |
| 2026-07-17 | 30.42 | 30.505 | 29.22 | 30.16 | 142,252 | -0.98% |
| 2026-07-16 | 30 | 31.475 | 29.07 | 30.46 | 290,249 | +1.03% |
| 2026-07-15 | 30.8 | 32.9 | 28.66 | 30.15 | 387,281 | -12.79% |
| 2026-07-14 | 33.48 | 34.57 | 33.37 | 34.57 | 180,983 | +3.04% |
| 2026-07-13 | 33.91 | 34.1 | 33.365 | 33.55 | 74,438 | -0.27% |
| 2026-07-10 | 34.26 | 35.085 | 33.32 | 33.64 | 115,170 | -2.52% |
| 2026-07-09 | 34.27 | 34.865 | 33.9 | 34.51 | 113,511 | +0.61% |
| 2026-07-08 | 34.92 | 35.32 | 34.3 | 34.3 | 160,275 | -2.03% |
| 2026-07-07 | 35.22 | 35.43 | 34.47 | 35.01 | 78,953 | +1.01% |
| 2026-07-06 | 34.49 | 35.14 | 34.11 | 34.66 | 67,909 | +0.87% |
| 2026-07-02 | 34.48 | 35.77 | 33.79 | 34.36 | 129,099 | +0.17% |
| 2026-07-01 | 33.3 | 34.77 | 33.3 | 34.3 | 86,713 | +4.41% |
| 2026-06-30 | 32.96 | 33.58 | 32.58 | 32.85 | 94,120 | -0.27% |
| 2026-06-29 | 33.25 | 33.72 | 32.33 | 32.94 | 151,467 | -0.51% |
| 2026-06-26 | 30.75 | 33.11 | 30.26 | 33.11 | 351,253 | +8.27% |
| 2026-06-25 | 31.85 | 31.96 | 30.54 | 30.58 | 54,404 | -2.95% |
| 2026-06-24 | 30.92 | 32 | 30.65 | 31.51 | 114,103 | +1.65% |
| 2026-06-23 | 30.66 | 31.23 | 30.29 | 31 | 130,075 | +1.71% |
| 2026-06-22 | 30.06 | 30.985 | 29.87 | 30.48 | 135,848 | -0.20% |
| 2026-06-18 | 29.47 | 30.65 | 29.27 | 30.54 | 162,459 | +2.07% |
| 2026-06-17 | 30.55 | 31.08 | 29.64 | 29.92 | 97,301 | -2.09% |
| 2026-06-16 | 30.14 | 31.24 | 30.04 | 30.56 | 121,393 | +2.72% |
| 2026-06-15 | 30.99 | 31.91 | 29.62 | 29.75 | 108,537 | -3.44% |
| 2026-06-12 | 31.2 | 31.57 | 30.8 | 30.81 | 73,161 | -1.44% |
| 2026-06-11 | 31.29 | 31.365 | 30.5 | 31.26 | 79,377 | +1.26% |
| 2026-06-10 | 30.32 | 31.49 | 30.3 | 30.87 | 55,042 | +0.59% |
| 2026-06-09 | 30.25 | 31.83 | 30.21 | 30.69 | 68,797 | +0.52% |
| 2026-06-08 | 30.37 | 31.4 | 30.37 | 30.53 | 39,635 | +0.66% |
| 2026-06-05 | 31.41 | 31.525 | 30.24 | 30.33 | 76,211 | -2.76% |
| 2026-06-04 | 30.57 | 31.94 | 30.57 | 31.19 | 117,474 | +2.53% |
| 2026-06-03 | 30.55 | 31 | 29.81 | 30.42 | 121,528 | -1.07% |
| 2026-06-02 | 31.02 | 31.23 | 30.03 | 30.75 | 102,723 | -2.04% |
| 2026-06-01 | 31.54 | 31.87 | 28.01 | 31.39 | 96,314 | +3.80% |
| 2026-05-29 | 29.93 | 30.523 | 29.695 | 30.24 | 99,286 | +0.60% |
| 2026-05-28 | 30.19 | 30.65 | 29.95 | 30.06 | 64,061 | +0.27% |
| 2026-05-27 | 29.93 | 31.1 | 29.8 | 29.98 | 62,171 | +0.13% |
| 2026-05-26 | 30 | 31.405 | 29.49 | 29.94 | 69,248 | -0.23% |
| 2026-05-22 | 29.11 | 30.69 | 29 | 30.01 | 161,698 | +3.27% |
| 2026-05-21 | 28.2 | 29.22 | 27.9 | 29.06 | 93,041 | +1.40% |
| 2026-05-20 | 29.01 | 29.25 | 28.3 | 28.66 | 107,733 | -2.38% |
| 2026-05-19 | 29.4 | 29.4 | 28.15 | 29.36 | 95,156 | +1.21% |
| 2026-05-18 | 29.5 | 30.02 | 29 | 29.01 | 68,308 | -1.19% |
| 2026-05-15 | 29.56 | 29.805 | 28.06 | 29.36 | 80,392 | -1.08% |
| 2026-05-14 | 29 | 30.22 | 29 | 29.68 | 78,218 | +3.45% |
| 2026-05-13 | 30.31 | 30.55 | 28 | 28.69 | 146,864 | -7.45% |
| 2026-05-12 | 30.21 | 31.04 | 29.865 | 31 | 43,659 | +2.51% |