LOPE
Grand Canyon Ed (LOPE)
NASDAQ
$143.18+$1.12 (+0.78%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.8B
    Market Cap
  • -25.88%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -9.34%
    Low Price$141.59
    High Price$154.67
  • 3 Months
    -12.55%
    Low Price$141.59
    High Price$174.92
  • 1 Year
    -25.88%
    Low Price$141.59
    High Price$220.55
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
140.35
143.83
140.02
142.06
+0.33%
305,363
06/18/2026
141.71
142.90
140.23
141.59
-0.61%
1,043,844
06/17/2026
142.79
144.12
140.94
142.46
-1.34%
455,489
06/16/2026
144.35
146.04
141.60
144.39
+0.92%
387,731
06/15/2026
146.78
150.12
141.55
143.08
-2.99%
499,453
06/12/2026
151.66
151.95
147.26
147.49
-2.97%
342,012
06/11/2026
150.03
152.57
149.03
152.00
+0.86%
573,368
06/10/2026
149.65
152.25
149.04
150.70
+0.70%
300,739
06/09/2026
148.61
153.04
147.03
149.65
+0.71%
297,752
06/08/2026
151.31
152.75
148.21
148.59
-2.61%
243,259
06/05/2026
151.93
153.99
150.99
152.57
+1.22%
281,567
06/04/2026
151.89
155.20
150.20
150.73
+1.43%
318,229
06/03/2026
150.04
150.27
145.00
148.61
-2.22%
392,911
06/02/2026
151.06
154.04
149.63
151.98
-0.28%
252,145
06/01/2026
149.83
153.15
149.14
152.40
+1.70%
423,686
05/29/2026
150.56
152.26
148.80
149.85
-0.47%
297,795
05/28/2026
151.88
154.24
150.29
150.56
-0.87%
172,077
05/27/2026
154.48
157.26
151.66
151.88
-1.80%
215,184
05/26/2026
155.11
156.19
153.16
154.67
-1.30%
160,561
05/22/2026
156.79
158.03
155.29
156.70
-0.06%
161,170
05/21/2026
157.29
157.72
153.68
156.80
-1.23%
186,352
05/20/2026
159.17
159.48
156.43
158.76
-0.46%
161,596
05/19/2026
161.99
164.09
159.26
159.50
-0.99%
200,885
05/18/2026
158.24
162.84
156.80
161.09
+2.05%
227,667
05/15/2026
161.30
163.44
156.53
157.86
-1.61%
230,613
05/14/2026
161.93
163.16
159.66
160.45
-0.18%
379,417
05/13/2026
160.85
161.46
157.39
160.74
-0.29%
351,976
05/12/2026
163.48
164.20
160.27
161.21
-0.46%
285,815
05/11/2026
165.17
166.28
159.76
161.96
-2.49%
299,992
05/08/2026
165.87
167.60
164.16
166.09
+0.98%
286,881
05/07/2026
164.51
167.05
163.50
164.48
-0.02%
237,431
05/06/2026
170.50
170.50
164.28
164.51
-2.80%
279,497
05/05/2026
165.99
170.05
165.18
169.25
+1.76%
230,757
05/04/2026
163.41
168.62
163.41
166.32
+1.78%
410,874
05/01/2026
172.89
174.75
160.14
163.41
-3.35%
435,601
04/30/2026
167.62
170.71
166.65
169.07
-0.11%
316,332
04/30/2026
$2.86 Earnings
04/29/2026
167.14
170.35
166.45
169.26
+0.85%
249,842
04/28/2026
166.21
169.41
164.16
167.84
+1.48%
222,737
04/27/2026
163.81
166.49
162.80
165.40
+1.17%
194,861
04/24/2026
165.77
167.35
161.12
163.49
-0.94%
269,389
04/23/2026
172.45
174.25
161.00
165.04
-4.68%
410,443
04/22/2026
174.03
174.32
170.74
173.15
-0.28%
239,341
04/21/2026
174.25
175.66
172.44
173.63
-0.62%
204,175
04/20/2026
174.40
176.06
174.40
174.72
-0.11%
138,483
04/17/2026
172.12
175.37
171.00
174.92
+1.74%
188,120
04/16/2026
169.81
174.07
169.81
171.92
+1.14%
272,827
04/15/2026
168.70
171.85
167.64
169.98
+0.76%
181,204
04/14/2026
165.35
169.13
165.00
168.70
+1.77%
182,439
04/13/2026
166.47
168.54
163.96
165.76
-0.46%
245,177
04/10/2026
167.73
168.82
164.47
166.52
-0.88%
191,598
04/09/2026
171.73
171.73
166.60
167.99
-2.19%
198,709
04/08/2026
173.30
176.30
171.30
171.76
+0.27%
265,220
04/07/2026
172.95
174.92
169.48
171.30
-0.80%
361,734
04/06/2026
171.02
173.05
169.68
172.69
+0.78%
199,991
04/02/2026
171.83
173.03
168.85
171.36
+0.11%
190,794
04/01/2026
170.03
172.14
167.14
171.17
+0.67%
225,146
03/31/2026
168.48
171.96
166.93
170.03
+1.21%
227,548
03/30/2026
167.28
169.36
164.33
168.00
+0.85%
209,369
03/27/2026
169.43
169.89
166.10
166.58
-1.68%
147,194
03/26/2026
170.05
173.26
169.41
169.43
-0.70%
189,573
03/25/2026
168.07
171.10
164.66
170.62
+1.58%
441,802
03/24/2026
166.98
168.93
166.04
167.97
+0.11%
222,781
03/23/2026
164.00
169.63
162.73
167.79
+3.29%
265,357
03/20/2026
164.03
164.49
161.48
162.45
-1.19%
459,734
03/19/2026
164.35
167.24
162.47
164.41
+0.24%
221,140
03/18/2026
165.59
168.49
163.83
164.02
-2.17%
267,415
03/17/2026
163.60
167.87
163.15
167.66
+2.99%
198,728
03/16/2026
163.99
164.00
161.40
162.79
-0.72%
170,888
03/13/2026
164.24
168.42
162.09
163.97
-0.11%
286,467
03/12/2026
161.36
166.00
161.32
164.15
+1.57%
235,565
03/11/2026
161.68
161.95
158.86
161.61
+0.30%
170,215
03/10/2026
166.07
166.77
160.49
161.13
-3.24%
329,828
03/09/2026
164.64
166.75
162.66
166.52
-0.01%
187,965
03/06/2026
163.86
166.61
162.20
166.54
+1.06%
259,903
03/05/2026
162.63
165.64
160.57
164.80
+1.33%
362,887
03/04/2026
165.17
166.77
162.00
162.64
-1.99%
203,750
03/03/2026
160.51
166.15
157.20
165.94
+2.36%
212,667
03/02/2026
157.51
163.23
157.20
162.11
+1.91%
355,256
02/27/2026
158.09
159.71
155.12
159.07
-0.49%
467,145
02/26/2026
158.59
162.10
158.57
159.85
+1.88%
240,821
02/25/2026
156.44
157.35
153.21
156.90
+0.04%
295,477
02/24/2026
154.25
158.18
154.25
156.83
+1.90%
307,213
02/23/2026
156.11
156.11
151.17
153.90
-2.17%
415,101
02/20/2026
155.26
162.54
155.26
157.32
+1.76%
556,793
02/19/2026
165.74
166.68
149.37
154.60
-7.86%
999,638
02/18/2026
161.73
168.49
161.62
167.79
+3.35%
470,615
02/18/2026
$3.21 Earnings
02/17/2026
162.13
164.13
159.10
162.35
+0.78%
259,536
02/13/2026
157.42
161.73
155.58
161.09
+2.42%
335,410
02/12/2026
159.85
162.31
151.91
157.28
-1.88%
412,334
02/11/2026
169.71
169.76
160.00
160.29
-5.52%
280,183
02/10/2026
167.06
171.38
167.06
169.65
+0.87%
178,527
02/09/2026
169.14
169.84
164.16
168.19
-0.90%
206,972
02/06/2026
168.28
171.79
167.17
169.72
+1.06%
199,450
02/05/2026
168.80
174.51
164.24
167.94
+0.57%
198,447
02/04/2026
164.27
168.72
163.52
166.98
+1.49%
244,964
02/03/2026
173.84
174.41
163.82
164.53
-6.06%
449,798
02/02/2026
174.96
178.33
174.51
175.15
+0.75%
189,764
01/30/2026
171.79
175.89
169.94
173.84
+0.75%
301,943