PXED | PHOENIX EDU | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

PHOENIX EDU (PXED)

NYSE

$24.78-$0.05 (-0.18%)

Price as of Oct 23, 2026 7:30 PM EDT

$894.7M
Market Cap
-32.61%
1-Year Change
Education & Training Services
Industry

1 Month
-5.09%

Low Price$23.63

High Price$26.15
3 Months
-11.90%

Low Price$23.63

High Price$30.21
1 Year
-32.61%

Low Price$23.63

High Price$36.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	24.33	25.06	24.08	24.82	+1.02%	97,121
10/22/2026	23.51	24.63	23.51	24.57	+3.85%	83,407
10/21/2026	24.03	24.17	23.43	23.66	-0.67%	72,904
10/20/2026	23.90	24.90	23.74	23.82	+0.59%	77,961
10/19/2026	23.66	23.93	23.43	23.68	+0.21%	99,751
10/16/2026	24.18	24.18	23.42	23.63	-1.46%	125,302
10/15/2026	24.04	24.94	23.78	23.98	+0.80%	113,569
10/14/2026	23.84	24.31	23.76	23.79	-1.57%	121,067
10/13/2026	24.64	24.64	23.81	24.17	-0.74%	86,815
10/12/2026	24.85	25.15	23.90	24.35	-6.38%	144,636
10/09/2026	25.90	26.22	25.69	26.01	-0.54%	107,323
10/08/2026	25.50	26.18	25.30	26.15	+1.67%	83,138
10/07/2026	25.20	25.98	24.95	25.72	+1.90%	75,300
10/06/2026	24.68	25.36	24.54	25.24	+2.98%	108,461
10/05/2026	24.76	25.24	24.51	24.51	-2.39%	91,147
10/02/2026	25.84	25.84	24.35	25.11	-0.48%	53,663
10/01/2026	25.56	27.23	24.99	25.23	-0.79%	57,594
09/30/2026	25.25	25.74	25.25	25.43	+0.20%	123,010
09/29/2026	25.34	25.95	25.13	25.38	-0.39%	45,401
09/28/2026	25.65	25.99	25.13	25.48	-1.43%	66,552
09/25/2026	25.75	25.95	25.38	25.85	+0.27%	191,343
09/24/2026	26.24	26.50	25.71	25.78	-1.41%	48,104
09/23/2026	26.40	26.40	25.35	26.15	-0.61%	72,285
09/22/2026	26.77	26.92	26.18	26.31	-0.49%	54,470
09/21/2026	26.73	26.73	26.16	26.44	-0.75%	68,928
09/18/2026	26.35	27.32	26.35	26.64	+0.19%	174,841
09/17/2026	26.94	26.95	26.30	26.59	-0.08%	87,990
09/16/2026	26.89	27.29	26.28	26.61	-1.55%	46,234
09/15/2026	26.73	27.27	26.51	27.03	-0.22%	98,896
09/14/2026	27.07	27.37	26.72	27.09	+0.93%	58,328
09/11/2026	27.32	27.33	26.22	26.84	+0.19%	59,417
09/10/2026	27.12	27.45	26.74	26.79	-1.51%	45,128
09/09/2026	27.53	27.77	26.51	27.20	-1.84%	95,283
09/08/2026	28.78	28.78	27.52	27.71	-3.72%	60,697
09/04/2026	30.00	30.04	28.28	28.78	-4.00%	107,451
09/03/2026	30.32	30.32	29.34	29.98	-0.07%	80,137
09/02/2026	29.25	30.11	29.13	30.00	+3.02%	64,208
09/01/2026	29.00	30.13	29.00	29.12	+0.03%	72,388
08/31/2026	29.04	29.27	28.71	29.11	-0.75%	64,342
08/28/2026	29.00	29.48	28.47	29.33	+0.24%	65,757
08/27/2026	28.80	29.47	28.63	29.26	+1.60%	91,937
08/26/2026	28.75	29.00	28.43	28.80	+0.21%	98,411
08/25/2026	28.38	28.76	27.95	28.74	+2.24%	64,152
08/24/2026	28.62	28.89	28.05	28.11	-0.95%	100,043
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