PXED | PHOENIX EDU | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

PHOENIX EDU (PXED)

NYSE

$19.10-$0.02 (-0.08%)

Price as of Nov 13, 2026 7:30 PM EST

$716.3M
Market Cap
-30.92%
1-Year Change
Education & Training Services
Industry

1 Month
-19.99%

Low Price$19.11

High Price$24.58
3 Months
-29.42%

Low Price$19.11

High Price$29.65
1 Year
-30.92%

Low Price$19.11

High Price$34.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	19.53	19.77	18.75	19.11	-0.98%	209,249
11/13/2026	$0.23 Dividend
11/12/2026	19.45	19.97	19.03	19.30	+2.09%	171,637
11/11/2026	19.04	19.15	18.83	18.90	-0.47%	70,197
11/10/2026	18.80	19.23	18.58	18.99	-0.26%	111,173
11/09/2026	19.65	20.10	18.85	19.04	-1.63%	226,568
11/06/2026	21.01	21.74	19.32	19.36	-8.93%	226,748
11/05/2026	21.56	22.23	20.99	21.26	-0.69%	288,776
11/04/2026	21.84	22.64	21.00	21.40	-7.40%	318,151
11/03/2026	23.61	23.72	22.87	23.11	-2.17%	109,393
11/03/2026	$1.07 Earnings
11/02/2026	23.96	24.60	23.13	23.63	-0.08%	74,868
10/30/2026	24.47	24.56	23.32	23.65	-3.78%	105,086
10/29/2026	24.10	24.68	24.01	24.58	+2.30%	129,991
10/28/2026	24.28	24.88	23.84	24.02	-0.69%	79,650
10/27/2026	24.73	24.73	24.03	24.19	-1.01%	70,272
10/26/2026	24.46	24.96	23.86	24.44	-0.36%	95,423
10/23/2026	24.04	24.76	23.80	24.53	+1.02%	97,121
10/22/2026	23.23	24.34	23.23	24.28	+3.85%	83,407
10/21/2026	23.75	23.88	23.15	23.38	-0.67%	72,904
10/20/2026	23.62	24.61	23.46	23.54	+0.59%	77,961
10/19/2026	23.38	23.65	23.15	23.40	+0.21%	99,751
10/16/2026	23.90	23.90	23.14	23.35	-1.46%	125,302
10/15/2026	23.76	24.65	23.50	23.70	+0.80%	113,569
10/14/2026	23.56	24.02	23.48	23.51	-1.57%	121,067
10/13/2026	24.35	24.35	23.53	23.89	-0.74%	86,815
10/12/2026	24.56	24.85	23.62	24.06	-6.38%	144,636
10/09/2026	25.59	25.91	25.39	25.70	-0.54%	107,323
10/08/2026	25.20	25.87	25.00	25.84	+1.67%	83,138
10/07/2026	24.90	25.67	24.65	25.42	+1.90%	75,300
10/06/2026	24.39	25.06	24.25	24.94	+2.98%	108,461
10/05/2026	24.47	24.94	24.22	24.22	-2.39%	91,147
10/02/2026	25.54	25.54	24.06	24.81	-0.48%	53,663
10/01/2026	25.26	26.91	24.70	24.93	-0.79%	57,594
09/30/2026	24.95	25.44	24.95	25.13	+0.20%	123,010
09/29/2026	25.04	25.64	24.83	25.08	-0.39%	45,401
09/28/2026	25.35	25.68	24.83	25.18	-1.43%	66,552
09/25/2026	25.45	25.64	25.08	25.55	+0.27%	191,343
09/24/2026	25.93	26.19	25.41	25.48	-1.41%	48,104
09/23/2026	26.09	26.09	25.05	25.84	-0.61%	72,285
09/22/2026	26.45	26.60	25.87	26.00	-0.49%	54,470
09/21/2026	26.42	26.42	25.85	26.13	-0.75%	68,928
09/18/2026	26.04	27.00	26.04	26.33	+0.19%	174,841
09/17/2026	26.62	26.63	25.99	26.28	-0.08%	87,990
09/16/2026	26.57	26.96	25.97	26.30	-1.55%	46,234
09/15/2026	26.42	26.95	26.20	26.71	-0.22%	98,896
09/14/2026	26.75	27.05	26.41	26.77	+0.93%	58,328
09/11/2026	27.00	27.01	25.91	26.52	+0.19%	59,417
09/10/2026	26.80	27.12	26.43	26.47	-1.51%	45,128
09/09/2026	27.21	27.44	26.20	26.88	-1.84%	95,283
09/08/2026	28.44	28.44	27.20	27.38	-3.72%	60,697
09/04/2026	29.65	29.69	27.95	28.44	-4.00%	107,451
09/03/2026	29.96	29.96	28.99	29.63	-0.07%	80,137
09/02/2026	28.91	29.76	28.79	29.65	+3.02%	64,208
09/01/2026	28.66	29.78	28.66	28.78	+0.03%	72,388
08/31/2026	28.70	28.93	28.37	28.77	-0.75%	64,342
08/28/2026	28.66	29.13	28.13	28.98	+0.24%	65,757
08/27/2026	28.46	29.12	28.29	28.92	+1.60%	91,937
08/26/2026	28.41	28.66	28.10	28.46	+0.21%	98,411
08/25/2026	28.05	28.42	27.62	28.40	+2.24%	64,152
08/24/2026	28.28	28.55	27.72	27.78	-0.95%	100,043
08/21/2026	27.91	28.38	27.59	28.05	+0.89%	69,019
08/20/2026	27.37	27.93	27.14	27.80	+0.97%	60,073
08/19/2026	26.82	27.64	26.71	27.53	+2.50%	83,582
08/18/2026	26.35	27.92	26.35	26.86	+1.08%	107,765
08/17/2026	26.56	26.89	26.43	26.57	-1.10%	89,631
08/14/2026	27.27	27.30	26.27	26.87	-0.77%	97,245
08/13/2026	26.75	27.64	26.56	27.08	+1.71%	173,634
08/12/2026	26.96	27.00	26.34	26.62	-1.07%	96,629
08/11/2026	27.41	27.57	26.68	26.91	-2.16%	69,866
08/10/2026	28.26	28.31	27.29	27.50	-3.47%	77,732
08/07/2026	28.14	29.28	28.05	28.49	+1.41%	103,515
08/06/2026	29.64	30.45	27.69	28.10	-5.89%	91,147
08/05/2026	29.51	29.87	28.77	29.85	+2.69%	110,373
08/04/2026	28.11	29.09	27.00	29.07	+3.12%	403,689
08/03/2026	28.74	29.97	28.04	28.19	-0.21%	150,186
07/31/2026	29.12	29.79	28.09	28.25	-3.51%	153,239
07/30/2026	29.79	29.81	29.02	29.28	-1.36%	86,995
07/29/2026	29.41	30.60	29.32	29.69	+0.84%	104,746
07/29/2026	$0.21 Dividend
07/28/2026	29.26	29.64	28.89	29.44	+0.37%	114,931
07/27/2026	28.34	29.51	28.08	29.33	+4.69%	107,454
07/24/2026	27.81	28.61	27.81	28.02	+0.63%	60,257
07/23/2026	28.04	28.06	27.41	27.84	-1.22%	110,204
07/22/2026	29.44	29.44	27.68	28.18	-4.52%	173,390
07/21/2026	29.11	29.61	28.95	29.52	+0.57%	104,851
07/20/2026	29.48	29.93	28.96	29.35	-0.83%	86,981
07/17/2026	29.85	29.93	28.67	29.60	-0.98%	142,252
07/16/2026	29.44	30.89	28.53	29.89	+1.03%	290,249
07/15/2026	30.22	32.28	28.12	29.59	-12.79%	389,886
07/14/2026	32.85	33.92	32.75	33.92	+3.04%	180,983
07/14/2026	$1.43 Earnings
07/13/2026	33.28	33.46	32.74	32.92	-0.27%	74,438
07/10/2026	33.62	34.43	32.70	33.01	-2.52%	115,170
07/09/2026	33.63	34.21	33.27	33.86	+0.61%	113,511
07/08/2026	34.27	34.66	33.66	33.66	-2.03%	160,275
07/07/2026	34.56	34.77	33.83	34.36	+1.01%	78,953
07/06/2026	33.85	34.48	33.47	34.01	+0.87%	67,909
07/02/2026	33.84	35.10	33.16	33.72	+0.17%	129,099
07/01/2026	32.68	34.12	32.68	33.66	+4.41%	86,713