PXED
PHOENIX EDU (PXED)
NYSE
$28.40+$0.02 (+0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • N/A
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -4.99%
    Low Price$26.89
    High Price$30.21
  • 3 Months
    -1.65%
    Low Price$26.89
    High Price$34.76
  • 1 Year
    N/A
    Low Price$26.12
    High Price$37.34
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
28.24
28.72
27.92
28.38
+0.89%
69,019
08/20/2026
27.70
28.27
27.46
28.13
+0.97%
60,073
08/19/2026
27.14
27.97
27.03
27.86
+2.50%
83,582
08/18/2026
26.66
28.25
26.66
27.18
+1.08%
107,765
08/17/2026
26.88
27.21
26.75
26.89
-1.10%
89,631
08/14/2026
27.60
27.63
26.58
27.19
-0.77%
97,245
08/13/2026
27.07
27.97
26.88
27.40
+1.71%
173,634
08/12/2026
27.28
27.32
26.65
26.94
-1.07%
96,629
08/11/2026
27.74
27.90
27.00
27.23
-2.16%
69,866
08/10/2026
28.60
28.65
27.62
27.83
-3.47%
77,732
08/07/2026
28.48
29.63
28.39
28.83
+1.41%
103,515
08/06/2026
29.99
30.81
28.02
28.43
-5.89%
91,147
08/05/2026
29.86
30.23
29.11
30.21
+2.69%
110,373
08/04/2026
28.45
29.44
27.32
29.42
+3.12%
403,689
08/03/2026
29.08
30.33
28.37
28.53
-0.21%
150,186
07/31/2026
29.47
30.14
28.42
28.59
-3.51%
153,239
07/30/2026
30.14
30.17
29.37
29.63
-1.36%
86,995
07/29/2026
29.76
30.96
29.67
30.04
+0.84%
104,746
07/29/2026
$0.21 Dividend
07/28/2026
29.61
29.99
29.23
29.79
+0.37%
114,931
07/27/2026
28.68
29.86
28.42
29.68
+4.69%
107,454
07/24/2026
28.14
28.95
28.14
28.35
+0.63%
60,257
07/23/2026
28.37
28.39
27.73
28.17
-1.22%
110,204
07/22/2026
29.79
29.79
28.01
28.52
-4.52%
173,390
07/21/2026
29.45
29.96
29.29
29.87
+0.57%
104,851
07/20/2026
29.83
30.29
29.30
29.70
-0.83%
86,981
07/17/2026
30.21
30.29
29.02
29.95
-0.98%
142,252
07/16/2026
29.79
31.25
28.87
30.25
+1.03%
290,249
07/15/2026
30.58
32.67
28.46
29.94
-12.79%
389,886
07/14/2026
33.25
34.33
33.14
34.33
+3.04%
180,983
07/14/2026
$1.43 Earnings
07/13/2026
33.67
33.86
33.13
33.32
-0.27%
74,438
07/10/2026
34.02
34.84
33.09
33.40
-2.52%
115,170
07/09/2026
34.03
34.62
33.66
34.27
+0.61%
113,511
07/08/2026
34.68
35.07
34.06
34.06
-2.03%
160,275
07/07/2026
34.97
35.18
34.23
34.76
+1.01%
78,953
07/06/2026
34.25
34.89
33.87
34.42
+0.87%
67,909
07/02/2026
34.24
35.52
33.55
34.12
+0.17%
129,099
07/01/2026
33.07
34.53
33.07
34.06
+4.41%
86,713
06/30/2026
32.73
33.34
32.35
32.62
-0.27%
94,120
06/29/2026
33.02
33.48
32.10
32.71
-0.51%
151,467
06/26/2026
30.53
32.88
30.05
32.88
+8.27%
351,253
06/25/2026
31.63
31.74
30.33
30.37
-2.95%
54,404
06/24/2026
30.70
31.78
30.44
31.29
+1.65%
114,103
06/23/2026
30.45
31.01
30.08
30.78
+1.71%
130,075
06/22/2026
29.85
30.77
29.66
30.27
-0.20%
135,848
06/18/2026
29.26
30.44
29.07
30.33
+2.07%
162,453
06/17/2026
30.34
30.86
29.43
29.71
-2.09%
97,299
06/16/2026
29.93
31.02
29.83
30.35
+2.72%
121,387
06/15/2026
30.77
31.69
29.41
29.54
-3.44%
108,537
06/12/2026
30.98
31.35
30.58
30.59
-1.44%
73,161
06/11/2026
31.07
31.15
30.29
31.04
+1.26%
79,377
06/10/2026
30.11
31.27
30.09
30.65
+0.59%
55,042
06/09/2026
30.04
31.61
30.00
30.48
+0.52%
68,797
06/08/2026
30.16
31.18
30.16
30.32
+0.66%
39,635
06/05/2026
31.19
31.30
30.03
30.12
-2.76%
75,827
06/04/2026
30.36
31.72
30.36
30.97
+2.53%
117,384
06/03/2026
30.34
30.78
29.60
30.21
-1.07%
121,528
06/02/2026
30.80
31.01
29.82
30.53
-2.04%
102,349
06/01/2026
31.32
31.65
27.81
31.17
+3.80%
96,314
05/29/2026
29.72
30.31
29.49
30.03
+0.60%
99,286
05/28/2026
29.98
30.43
29.74
29.85
+0.27%
64,061
05/27/2026
29.72
30.88
29.59
29.77
+0.13%
62,171
05/26/2026
29.79
31.19
29.28
29.73
-0.23%
69,248
05/22/2026
28.91
30.48
28.80
29.80
+3.27%
161,697
05/21/2026
28.00
29.02
27.70
28.86
+1.40%
93,041
05/20/2026
28.81
29.05
28.10
28.46
-2.38%
107,733
05/19/2026
29.19
29.19
27.95
29.15
+1.21%
95,156
05/18/2026
29.29
29.81
28.80
28.81
-1.19%
68,308
05/15/2026
29.35
29.60
27.86
29.15
-1.08%
80,392
05/14/2026
28.80
30.01
28.80
29.47
+3.45%
78,218
05/13/2026
30.10
30.34
27.80
28.49
-7.45%
146,864
05/12/2026
30.00
30.82
29.66
30.78
+2.51%
43,659
05/11/2026
30.53
31.16
29.59
30.03
-0.92%
65,387
05/08/2026
30.09
30.31
29.27
30.31
-0.33%
120,168
05/07/2026
29.79
30.98
29.59
30.41
+2.20%
90,805
05/06/2026
29.78
29.79
28.76
29.75
0.00%
122,121
05/05/2026
28.80
29.77
28.55
29.75
+4.24%
71,980
05/04/2026
29.29
29.69
28.35
28.54
-4.07%
47,341
05/01/2026
28.24
30.11
27.96
29.75
+6.92%
123,619
04/30/2026
27.11
28.22
27.11
27.82
+2.49%
82,014
04/29/2026
27.26
27.88
26.86
27.15
-1.01%
44,875
04/29/2026
$0.21 Dividend
04/28/2026
27.43
27.80
27.13
27.43
+0.80%
43,860
04/27/2026
27.53
28.11
26.86
27.21
-0.58%
71,976
04/24/2026
26.37
27.82
26.31
27.37
+4.01%
118,780
04/23/2026
27.28
27.58
26.31
26.31
-4.74%
107,239
04/22/2026
28.19
28.58
27.47
27.62
-2.71%
127,508
04/21/2026
28.71
29.33
28.00
28.39
-0.35%
155,542
04/20/2026
28.22
29.29
28.16
28.49
+1.01%
126,900
04/17/2026
27.87
28.98
27.65
28.21
+3.06%
136,510
04/16/2026
27.69
28.41
27.32
27.37
-1.70%
125,775
04/15/2026
28.32
28.83
27.51
27.84
-0.28%
98,354
04/14/2026
28.37
28.79
27.13
27.92
-0.84%
133,593
04/13/2026
27.06
28.47
27.06
28.16
+2.40%
188,099
04/10/2026
28.68
28.68
25.72
27.50
-4.35%
143,737
04/09/2026
28.13
28.99
24.56
28.75
-5.26%
353,524
04/08/2026
32.97
34.69
29.57
30.34
-0.81%
373,667
04/07/2026
30.32
31.21
30.06
30.59
-1.46%
113,172
04/07/2026
$0.58 Earnings