LOPE
Grand Canyon Ed (LOPE)
NASDAQ
$150.43+$2.97 (+2.01%)
Price as of Aug 24, 2026 10:40 AM EDT
  • $3.8B
    Market Cap
  • -27.50%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +6.57%
    Low Price$141.84
    High Price$159.31
  • 3 Months
    -5.96%
    Low Price$136.72
    High Price$159.31
  • 1 Year
    -27.50%
    Low Price$136.72
    High Price$220.55
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
146.27
147.62
144.56
147.46
+0.81%
173,171
08/20/2026
146.73
146.73
144.83
146.27
-0.44%
274,697
08/19/2026
146.74
149.96
146.74
146.92
+0.12%
181,613
08/18/2026
143.78
148.39
142.89
146.74
+3.45%
343,120
08/17/2026
142.58
143.79
141.20
141.84
-1.64%
197,878
08/14/2026
146.13
146.26
142.99
144.20
-0.76%
198,397
08/13/2026
142.20
146.08
142.20
145.31
+2.29%
209,455
08/12/2026
142.51
143.19
140.99
142.06
-1.61%
273,565
08/11/2026
146.22
147.97
143.51
144.38
-1.45%
315,621
08/10/2026
150.62
152.37
146.32
146.50
-3.95%
242,029
08/07/2026
148.74
154.00
146.74
152.53
+2.55%
282,773
08/06/2026
150.69
150.81
142.81
148.74
-1.21%
281,193
08/05/2026
152.44
152.52
149.17
150.56
-0.16%
240,515
08/04/2026
148.68
151.69
147.09
150.80
-0.05%
250,054
08/03/2026
148.46
151.17
148.34
150.88
+3.81%
408,715
07/31/2026
144.64
150.66
141.99
145.34
-3.19%
451,150
07/30/2026
156.67
157.82
148.69
150.13
-5.76%
499,395
07/30/2026
$1.81 Earnings
07/29/2026
150.53
159.43
150.53
159.31
+5.89%
522,938
07/28/2026
146.11
151.68
144.96
150.45
+3.86%
391,977
07/27/2026
141.57
145.86
140.57
144.86
+3.52%
285,004
07/24/2026
139.52
141.75
139.35
139.94
+0.52%
280,465
07/23/2026
136.15
139.46
135.49
139.21
+1.82%
276,841
07/22/2026
138.58
138.60
134.27
136.72
-1.19%
462,723
07/21/2026
137.96
138.96
135.62
138.37
-0.78%
379,527
07/20/2026
141.22
141.45
138.98
139.46
-0.70%
402,227
07/17/2026
143.38
145.90
139.18
140.44
-1.90%
342,286
07/16/2026
143.89
145.87
142.00
143.16
+0.98%
493,719
07/15/2026
148.89
149.14
138.34
141.77
-4.85%
797,671
07/14/2026
151.00
153.92
149.00
149.00
-2.85%
206,350
07/13/2026
151.80
153.80
151.57
153.37
+1.57%
218,446
07/10/2026
152.28
152.60
150.15
151.00
+0.26%
185,741
07/09/2026
148.87
151.29
148.86
150.61
-0.05%
260,825
07/08/2026
152.40
154.15
149.50
150.69
-1.48%
498,416
07/07/2026
155.57
156.83
152.41
152.96
-0.30%
320,342
07/06/2026
151.73
154.02
150.91
153.42
+0.50%
347,684
07/02/2026
148.32
153.24
148.32
152.65
+2.93%
336,899
07/01/2026
143.50
150.44
143.27
148.30
+3.63%
340,894
06/30/2026
141.57
145.19
140.26
143.11
+0.96%
317,944
06/29/2026
145.93
146.34
141.50
141.75
-2.42%
294,101
06/26/2026
144.02
146.07
143.55
145.26
+1.56%
653,460
06/25/2026
144.13
147.75
142.67
143.03
-1.12%
299,509
06/24/2026
143.38
145.52
142.13
144.65
+1.04%
349,582
06/23/2026
143.96
144.89
141.96
143.16
+0.77%
500,932
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