LOPE
Grand Canyon Ed (LOPE)
NASDAQ
$155.78-$0.01 (-0.010%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.1B
    Market Cap
  • -28.29%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +4.14%
    Low Price$146.40
    High Price$155.79
  • 3 Months
    +2.06%
    Low Price$136.72
    High Price$159.31
  • 1 Year
    -28.29%
    Low Price$136.72
    High Price$220.55
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
154.47
158.13
154.47
155.79
+1.35%
310,632
10/01/2026
152.74
154.84
152.22
153.71
+1.40%
317,506
09/30/2026
147.59
154.46
146.91
151.59
+2.71%
401,078
09/29/2026
145.09
147.77
143.79
147.59
+0.81%
221,543
09/28/2026
147.69
147.69
144.44
146.40
-0.60%
251,760
09/25/2026
151.31
152.10
145.95
147.28
-2.59%
321,599
09/24/2026
151.42
154.11
150.08
151.19
+0.37%
312,743
09/23/2026
146.18
153.74
145.11
150.64
+2.63%
354,699
09/22/2026
152.53
152.53
145.96
146.78
-2.50%
440,229
09/21/2026
151.37
152.96
150.54
150.55
-0.48%
294,761
09/18/2026
151.83
154.09
150.36
151.27
-0.75%
570,739
09/17/2026
153.97
154.30
151.90
152.41
-0.95%
326,326
09/16/2026
152.66
154.49
152.45
153.87
+0.29%
363,604
09/15/2026
153.15
154.68
151.29
153.43
-0.03%
282,460
09/14/2026
152.99
158.14
152.50
153.48
+1.51%
403,447
09/11/2026
152.65
152.79
149.86
151.20
-0.01%
233,769
09/10/2026
151.24
153.08
150.31
151.22
+0.15%
266,101
09/09/2026
150.76
151.98
149.20
151.00
-0.35%
314,657
09/08/2026
152.52
152.74
149.43
151.53
-0.75%
553,828
09/04/2026
150.39
153.20
148.59
152.67
+0.14%
351,779
09/03/2026
150.26
153.04
148.03
152.45
+1.91%
282,343
09/02/2026
150.01
151.22
149.30
149.59
-0.33%
332,005
09/01/2026
149.03
151.78
148.12
150.09
+1.32%
217,851
08/31/2026
150.17
151.24
147.75
148.13
-2.02%
442,181
08/28/2026
150.88
151.85
150.25
151.19
+0.67%
234,943
08/27/2026
147.42
151.28
147.14
150.19
+0.95%
272,528
08/26/2026
148.24
150.21
147.69
148.77
-0.21%
323,085
08/25/2026
140.22
150.96
138.61
149.08
+0.96%
678,439
08/24/2026
147.79
150.88
147.24
147.66
+0.14%
170,030
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