Skip to main content

Laureate Education Inc (NQ: LAUR )

17.18 +1.62 (+10.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.08 11.22 11.05 11.16 1,091,371 +0.13(+1.20%)
Mar 30, 2023 10.98 11.14 10.97 11.03 590,964 +0.07(+0.61%)
Mar 29, 2023 11.03 11.11 10.86 10.96 711,204 -0.08(-0.69%)
Mar 28, 2023 11.09 11.17 11.00 11.03 625,846 -0.08(-0.68%)
Mar 27, 2023 11.03 11.15 10.88 11.11 743,071 +0.19(+1.74%)
Mar 24, 2023 10.68 10.96 10.61 10.92 811,230 +0.14(+1.32%)
Mar 23, 2023 10.68 10.85 10.68 10.78 702,992 +0.09(+0.80%)
Mar 22, 2023 10.82 10.96 10.67 10.69 683,455 -0.17(-1.57%)
Mar 21, 2023 11.03 11.06 10.80 10.86 627,500 -0.02(-0.17%)
Mar 20, 2023 10.97 11.11 10.88 10.88 809,145 -0.02(-0.17%)
Mar 17, 2023 11.01 11.04 10.86 10.90 2,040,451 -0.15(-1.37%)
Mar 16, 2023 10.86 11.14 10.79 11.05 837,087 +0.05(+0.43%)
Mar 15, 2023 10.90 11.04 10.74 11.01 1,201,678 -0.10(-0.94%)
Mar 14, 2023 11.09 11.17 10.96 11.11 675,607 +0.27(+2.45%)
Mar 13, 2023 10.77 11.03 10.76 10.85 735,311 -0.10(-0.95%)
Mar 10, 2023 11.07 11.15 10.91 10.95 621,336 -0.17(-1.54%)
Mar 09, 2023 11.26 11.41 11.12 11.12 552,111 -0.17(-1.51%)
Mar 08, 2023 11.26 11.34 11.11 11.29 787,779 +0.04(+0.34%)
Mar 07, 2023 11.14 11.31 11.05 11.25 821,383 +0.00(+0.00%)
Mar 06, 2023 11.28 11.33 11.15 11.25 1,085,431 -0.05(-0.42%)
Mar 03, 2023 11.15 11.37 11.14 11.30 648,044 +0.18(+1.62%)
Mar 02, 2023 10.93 11.20 10.91 11.12 1,084,809 +0.16(+1.47%)
Mar 01, 2023 11.27 11.36 10.89 10.96 1,290,269 -0.29(-2.61%)
Feb 28, 2023 11.24 11.56 11.03 11.25 2,461,565 -0.01(-0.08%)
Feb 27, 2023 11.44 11.44 10.98 11.26 2,861,748 -0.09(-0.84%)
Feb 24, 2023 11.37 11.39 11.05 11.36 2,771,150 -0.03(-0.25%)
Feb 23, 2023 10.51 11.54 10.47 11.39 2,433,862 +1.53(+15.50%)
Feb 22, 2023 9.991 10.13 9.768 9.858 718,334 -0.14(-1.42%)
Feb 21, 2023 10.12 10.21 9.982 10.00 984,930 -0.21(-2.04%)
Feb 17, 2023 10.24 10.40 9.915 10.21 964,004 +0.07(+0.65%)
Feb 16, 2023 10.03 10.35 9.930 10.14 977,368 +0.05(+0.47%)
Feb 15, 2023 10.03 10.17 9.877 10.10 934,147 +0.07(+0.66%)
Feb 14, 2023 10.15 10.26 10.01 10.03 1,051,397 -0.11(-1.12%)
Feb 13, 2023 9.972 10.17 9.726 10.14 500,106 +0.15(+1.52%)
Feb 10, 2023 9.925 10.05 9.839 9.991 674,172 +0.00(+0.00%)
Feb 09, 2023 9.934 10.07 9.849 9.991 1,095,053 +0.07(+0.67%)
Feb 08, 2023 10.00 10.00 9.778 9.925 654,100 -0.19(-1.88%)
Feb 07, 2023 10.05 10.14 9.863 10.11 1,348,689 -0.02(-0.19%)
Feb 06, 2023 10.59 10.64 10.06 10.13 692,270 -0.53(-4.98%)
Feb 03, 2023 10.55 10.74 10.55 10.66 848,258 +0.06(+0.54%)
Feb 02, 2023 10.74 10.89 10.55 10.61 1,022,589 -0.09(-0.89%)
Feb 01, 2023 10.46 10.78 10.34 10.70 1,412,780 +0.28(+2.73%)
Jan 31, 2023 10.40 10.50 10.36 10.42 1,595,919 +0.06(+0.55%)
Jan 30, 2023 10.44 10.45 10.29 10.36 779,295 -0.08(-0.73%)
Jan 27, 2023 10.47 10.47 10.29 10.44 777,756 +0.00(+0.00%)
Jan 26, 2023 10.48 10.56 10.32 10.44 788,441 +0.02(+0.18%)
Jan 25, 2023 10.31 10.45 9.877 10.42 1,229,893 +0.13(+1.29%)
Jan 24, 2023 10.14 10.32 10.07 10.29 892,398 +0.21(+2.07%)
Jan 23, 2023 10.12 10.19 9.972 10.08 956,459 -0.08(-0.75%)
Jan 20, 2023 9.868 10.15 9.754 10.15 1,447,187 +0.38(+3.88%)
Jan 19, 2023 9.820 9.868 9.654 9.773 1,620,107 -0.09(-0.87%)
Jan 18, 2023 9.811 9.948 9.763 9.858 1,968,333 +0.08(+0.78%)
Jan 17, 2023 9.744 9.839 9.417 9.782 3,575,475 +0.24(+2.49%)
Jan 13, 2023 9.403 9.616 9.403 9.545 1,489,021 +0.11(+1.21%)
Jan 12, 2023 9.336 9.479 9.289 9.431 908,095 +0.12(+1.33%)
Jan 11, 2023 9.469 9.517 9.246 9.308 627,766 -0.09(-0.91%)
Jan 10, 2023 9.090 9.465 9.090 9.393 4,053,667 +0.28(+3.02%)
Jan 09, 2023 9.280 9.313 9.118 9.118 840,615 -0.13(-1.39%)
Jan 06, 2023 9.346 9.441 9.151 9.246 960,869 -0.01(-0.15%)
Jan 05, 2023 9.232 9.332 9.142 9.261 1,789,884 -0.04(-0.41%)
Jan 04, 2023 9.355 9.488 9.223 9.299 1,766,365 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.