PXED
PHOENIX EDU (PXED)
NYSE
$30.27-$0.21 (-0.69%)
Price as of Jun 23, 2026 4:12 PM EDT
  • $1.1B
    Market Cap
  • N/A
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +1.57%
    Low Price$29.75
    High Price$31.39
  • 3 Months
    +15.89%
    Low Price$26.70
    High Price$32.00
  • 1 Year
    N/A
    Low Price$26.50
    High Price$38.15
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
30.06
30.99
29.87
30.48
-0.20%
135,848
06/18/2026
29.47
30.65
29.27
30.54
+2.07%
162,453
06/17/2026
30.55
31.08
29.64
29.92
-2.09%
97,299
06/16/2026
30.14
31.24
30.04
30.56
+2.72%
121,387
06/15/2026
30.99
31.91
29.62
29.75
-3.44%
108,537
06/12/2026
31.20
31.57
30.80
30.81
-1.44%
73,161
06/11/2026
31.29
31.37
30.50
31.26
+1.26%
79,377
06/10/2026
30.32
31.49
30.30
30.87
+0.59%
55,042
06/09/2026
30.25
31.83
30.21
30.69
+0.52%
68,797
06/08/2026
30.37
31.40
30.37
30.53
+0.66%
39,635
06/05/2026
31.41
31.53
30.24
30.33
-2.76%
75,827
06/04/2026
30.57
31.94
30.57
31.19
+2.53%
117,384
06/03/2026
30.55
31.00
29.81
30.42
-1.07%
121,528
06/02/2026
31.02
31.23
30.03
30.75
-2.04%
102,349
06/01/2026
31.54
31.87
28.01
31.39
+3.80%
96,314
05/29/2026
29.93
30.52
29.70
30.24
+0.60%
99,286
05/28/2026
30.19
30.65
29.95
30.06
+0.27%
64,061
05/27/2026
29.93
31.10
29.80
29.98
+0.13%
62,171
05/26/2026
30.00
31.41
29.49
29.94
-0.23%
69,248
05/22/2026
29.11
30.69
29.00
30.01
+3.27%
161,697
05/21/2026
28.20
29.22
27.90
29.06
+1.40%
93,041
05/20/2026
29.01
29.25
28.30
28.66
-2.38%
107,733
05/19/2026
29.40
29.40
28.15
29.36
+1.21%
95,156
05/18/2026
29.50
30.02
29.00
29.01
-1.19%
68,308
05/15/2026
29.56
29.81
28.06
29.36
-1.08%
80,392
05/14/2026
29.00
30.22
29.00
29.68
+3.45%
78,218
05/13/2026
30.31
30.55
28.00
28.69
-7.45%
146,864
05/12/2026
30.21
31.04
29.87
31.00
+2.51%
43,659
05/11/2026
30.75
31.38
29.80
30.24
-0.92%
65,387
05/08/2026
30.30
30.52
29.48
30.52
-0.33%
120,168
05/07/2026
30.00
31.20
29.80
30.62
+2.20%
90,805
05/06/2026
29.99
30.00
28.96
29.96
0.00%
122,121
05/05/2026
29.00
29.98
28.75
29.96
+4.24%
71,980
05/04/2026
29.50
29.90
28.55
28.74
-4.07%
47,341
05/01/2026
28.44
30.32
28.16
29.96
+6.92%
123,619
04/30/2026
27.30
28.42
27.30
28.02
+2.49%
82,014
04/29/2026
27.45
28.08
27.05
27.34
-1.01%
44,875
04/29/2026
$0.21 Dividend
04/28/2026
27.62
28.00
27.32
27.62
+0.80%
43,860
04/27/2026
27.72
28.30
27.05
27.40
-0.58%
71,976
04/24/2026
26.56
28.02
26.50
27.56
+4.01%
118,780
04/23/2026
27.47
27.78
26.50
26.50
-4.74%
107,239
04/22/2026
28.38
28.78
27.66
27.82
-2.71%
127,508
04/21/2026
28.91
29.54
28.20
28.59
-0.35%
155,542
04/20/2026
28.41
29.50
28.35
28.69
+1.01%
126,900
04/17/2026
28.07
29.18
27.85
28.40
+3.06%
136,510
04/16/2026
27.89
28.61
27.51
27.56
-1.70%
125,775
04/15/2026
28.52
29.03
27.70
28.04
-0.28%
98,354
04/14/2026
28.57
28.99
27.32
28.12
-0.84%
133,593
04/13/2026
27.25
28.67
27.25
28.35
+2.40%
188,099
04/10/2026
28.88
28.88
25.90
27.69
-4.35%
143,737
04/09/2026
28.32
29.20
24.73
28.95
-5.26%
353,524
04/08/2026
33.20
34.93
29.77
30.56
-0.81%
373,667
04/07/2026
30.54
31.43
30.27
30.81
-1.46%
113,172
04/07/2026
$0.58 Earnings
04/06/2026
31.17
31.83
30.77
31.26
+0.48%
82,245
04/02/2026
31.28
31.76
30.77
31.11
-2.03%
37,978
04/01/2026
31.08
32.43
30.89
31.76
+1.72%
181,290
03/31/2026
31.20
31.94
30.89
31.22
+0.54%
92,170
03/30/2026
31.15
31.94
30.21
31.05
+2.02%
82,460
03/27/2026
30.00
31.39
29.49
30.44
+0.10%
135,988
03/26/2026
30.96
32.19
30.35
30.41
-3.25%
106,623
03/25/2026
30.46
31.72
29.54
31.43
+5.11%
63,467
03/24/2026
27.58
29.94
27.12
29.90
+6.13%
92,248
03/23/2026
26.97
28.60
26.55
28.18
+7.13%
171,699
03/20/2026
26.81
27.36
26.14
26.30
-1.74%
180,057
03/19/2026
26.88
27.00
25.70
26.77
-1.21%
67,381
03/18/2026
26.96
27.56
26.71
27.09
-0.91%
109,841
03/17/2026
27.61
28.34
27.05
27.34
-0.51%
54,002
03/16/2026
27.94
28.25
27.08
27.48
+0.91%
54,074
03/13/2026
27.65
27.98
26.90
27.23
-0.15%
57,285
03/12/2026
28.65
28.65
27.03
27.27
-5.27%
69,862
03/11/2026
28.18
28.81
27.85
28.79
+1.93%
38,077
03/10/2026
28.66
29.70
27.80
28.25
-2.80%
61,540
03/09/2026
29.63
29.63
28.33
29.06
-3.40%
59,690
03/06/2026
29.59
30.11
29.28
30.08
-0.56%
30,814
03/05/2026
29.60
30.31
28.78
30.25
+1.09%
50,648
03/04/2026
30.76
31.06
29.91
29.92
-3.09%
41,352
03/03/2026
30.07
31.09
28.80
30.88
+4.08%
60,997
03/02/2026
28.80
29.74
28.35
29.66
+0.98%
45,971
02/27/2026
29.27
29.96
28.96
29.38
-2.15%
45,040
02/26/2026
29.23
30.27
29.15
30.02
+2.47%
35,663
02/25/2026
29.24
29.52
28.09
29.30
+1.17%
46,528
02/24/2026
27.82
28.97
27.82
28.96
+4.14%
33,953
02/23/2026
29.19
29.19
27.72
27.81
-5.27%
42,255
02/20/2026
29.59
30.36
28.69
29.36
+0.10%
69,272
02/19/2026
29.35
30.06
28.44
29.33
-1.57%
56,338
02/18/2026
28.38
30.70
27.88
29.79
+5.41%
77,524
02/17/2026
28.03
29.30
27.87
28.27
+0.53%
65,632
02/13/2026
27.19
28.53
26.93
28.12
+2.91%
59,889
02/12/2026
27.51
27.59
26.49
27.32
-0.29%
44,303
02/11/2026
29.03
29.03
26.53
27.40
-4.46%
69,352
02/10/2026
28.16
28.69
27.87
28.68
+1.08%
58,837
02/09/2026
28.72
29.15
27.78
28.37
-0.87%
99,671
02/06/2026
28.04
28.68
27.50
28.62
+4.15%
61,394
02/05/2026
28.62
28.62
26.86
27.48
-5.46%
108,373
02/04/2026
29.77
30.32
28.58
29.07
-1.05%
70,626
02/03/2026
30.89
30.94
28.73
29.38
-5.19%
88,668
02/02/2026
30.34
31.93
30.14
30.98
+2.33%
116,731
01/30/2026
29.59
30.72
29.05
30.28
+2.18%
111,259