Skip to main content

Laureate Education Inc (NQ: LAUR )

16.04 +0.04 (+0.25%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 16.13 16.21 15.73 16.00 888,868 -0.23(-1.42%)
May 21, 2024 16.31 16.39 16.04 16.23 862,154 -0.15(-0.92%)
May 20, 2024 16.29 16.41 16.23 16.38 523,932 +0.04(+0.24%)
May 17, 2024 16.26 16.35 16.13 16.34 584,732 +0.16(+0.99%)
May 16, 2024 16.30 16.60 16.17 16.18 1,162,338 -0.11(-0.68%)
May 15, 2024 16.21 16.31 16.12 16.29 700,498 +0.18(+1.12%)
May 14, 2024 16.21 16.27 15.95 16.11 959,120 -0.03(-0.19%)
May 13, 2024 16.07 16.21 15.94 16.14 913,256 +0.12(+0.75%)
May 10, 2024 16.31 16.45 16.02 16.02 1,223,534 -0.30(-1.84%)
May 09, 2024 16.26 16.37 16.00 16.32 860,398 +0.00(+0.00%)
May 08, 2024 15.74 16.36 15.61 16.32 1,715,932 +0.52(+3.29%)
May 07, 2024 15.46 15.91 15.35 15.80 1,181,528 +0.31(+2.00%)
May 06, 2024 15.00 15.53 14.91 15.49 726,347 +0.51(+3.40%)
May 03, 2024 14.50 15.05 14.34 14.98 882,020 +0.75(+5.27%)
May 02, 2024 13.52 14.37 13.26 14.23 1,661,888 -0.36(-2.47%)
May 01, 2024 14.48 14.84 14.44 14.59 841,680 +0.09(+0.62%)
Apr 30, 2024 14.94 14.94 14.36 14.50 1,159,745 -0.50(-3.33%)
Apr 29, 2024 14.90 15.05 14.74 15.00 657,912 +0.20(+1.35%)
Apr 26, 2024 14.53 14.97 14.52 14.80 903,871 +0.35(+2.42%)
Apr 25, 2024 14.32 14.54 14.20 14.45 613,414 +0.13(+0.91%)
Apr 24, 2024 14.19 14.47 14.16 14.32 843,836 +0.07(+0.49%)
Apr 23, 2024 14.19 14.30 14.14 14.25 754,087 +0.06(+0.42%)
Apr 22, 2024 14.17 14.26 14.09 14.19 800,762 +0.15(+1.07%)
Apr 19, 2024 13.98 14.16 13.94 14.04 880,797 -0.02(-0.14%)
Apr 18, 2024 14.12 14.59 14.04 14.06 653,418 -0.01(-0.07%)
Apr 17, 2024 13.93 14.23 13.78 14.07 683,005 +0.22(+1.59%)
Apr 16, 2024 13.94 13.96 13.80 13.85 516,940 -0.14(-1.00%)
Apr 15, 2024 14.37 14.44 13.94 13.99 995,274 -0.36(-2.51%)
Apr 12, 2024 14.57 14.66 14.30 14.35 470,338 -0.32(-2.18%)
Apr 11, 2024 14.61 14.77 14.60 14.67 513,877 +0.07(+0.48%)
Apr 10, 2024 14.57 14.80 14.42 14.60 1,008,227 -0.24(-1.62%)
Apr 09, 2024 14.84 14.89 14.66 14.84 639,409 +0.05(+0.34%)
Apr 08, 2024 14.85 14.87 14.71 14.79 670,548 -0.04(-0.27%)
Apr 05, 2024 14.55 14.91 14.55 14.83 701,956 +0.24(+1.64%)
Apr 04, 2024 14.73 14.76 14.48 14.59 930,016 -0.05(-0.34%)
Apr 03, 2024 14.50 14.71 14.50 14.64 511,868 +0.08(+0.55%)
Apr 02, 2024 14.58 14.70 14.50 14.56 797,285 -0.09(-0.61%)
Apr 01, 2024 14.61 14.71 14.58 14.65 383,456 +0.08(+0.55%)
Mar 28, 2024 14.50 14.67 14.44 14.57 755,195 +0.07(+0.48%)
Mar 27, 2024 14.38 14.51 14.25 14.50 938,083 +0.15(+1.05%)
Mar 26, 2024 14.15 14.38 14.09 14.35 741,561 +0.30(+2.14%)
Mar 25, 2024 14.15 14.17 13.99 14.05 452,768 -0.05(-0.35%)
Mar 22, 2024 14.10 14.15 14.00 14.10 486,441 +0.04(+0.28%)
Mar 21, 2024 14.04 14.07 13.94 14.06 579,306 +0.06(+0.43%)
Mar 20, 2024 13.76 14.02 13.64 14.00 403,767 +0.25(+1.82%)
Mar 19, 2024 13.61 13.79 13.56 13.75 666,921 +0.08(+0.59%)
Mar 18, 2024 13.65 14.01 13.65 13.67 621,649 -0.01(-0.07%)
Mar 15, 2024 13.49 13.68 13.49 13.68 1,333,643 +0.12(+0.88%)
Mar 14, 2024 13.57 13.60 13.50 13.56 494,891 -0.09(-0.66%)
Mar 13, 2024 13.57 13.66 13.53 13.65 423,506 +0.06(+0.44%)
Mar 12, 2024 13.54 13.62 13.42 13.59 388,455 +0.00(+0.00%)
Mar 11, 2024 13.59 13.66 13.50 13.59 394,320 -0.03(-0.22%)
Mar 08, 2024 13.70 13.79 13.57 13.62 508,439 +0.00(+0.00%)
Mar 07, 2024 13.44 13.63 13.44 13.62 491,486 +0.19(+1.41%)
Mar 06, 2024 13.49 13.49 13.29 13.43 597,970 +0.08(+0.60%)
Mar 05, 2024 13.41 13.48 13.29 13.35 525,962 -0.09(-0.67%)
Mar 04, 2024 13.57 13.57 13.39 13.44 459,879 -0.06(-0.44%)
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.