Get the Stockscreener App
188.30
8.94%
-18.49
Pre-market:
188.30
Grand Canyon Education Inc Stock (LOPE) Price History
The historical daily chart and data for Grand Canyon Education Inc stock (LOPE), show that the latest closing stock price as of October 31, 2025, is $188.30.
- Grand Canyon Education Inc all-time high stock price is $223.04, occurred on October 24, 2025.
- The lowest Grand Canyon Education Inc stock price recorded was $31.12 on February 08, 2016. Since then, Grand Canyon Education Inc's stock price has risen over 505.08% to $188.30 now.
- The 52-week high stock price for LOPE is $223.04, representing a 18.45% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for LOPE is $135.32, indicating a -28.14% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Grand Canyon Education Inc (LOPE) stock in the beginning of 2024 was $87.40. The stock closed the year at $105.66, a gain of over 20.89% for the year.
The table below shows more information about LOPE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $208.9 | $185.1 | $23.79 | 532,390.0 | -8.94% |
| Oct 30, 2025 | $209.3 | $204.0 | $5.33 | 224,392.0 | +1.32% |
| Oct 29, 2025 | $213.1 | $202.4 | $10.77 | 291,296.0 | -4.83% |
| Oct 28, 2025 | $218.0 | $213.8 | $4.15 | 206,614.0 | -1.84% |
| Oct 27, 2025 | $220.6 | $217.4 | $3.22 | 146,841.0 | +0.06% |
| Oct 24, 2025 | $223.0 | $217.7 | $5.36 | 114,362.0 | -1.00% |
| Oct 23, 2025 | $221.5 | $217.9 | $3.57 | 186,226.0 | +1.11% |
| Oct 22, 2025 | $218.5 | $214.8 | $3.72 | 180,162.0 | +1.44% |
| Oct 21, 2025 | $215.8 | $212.3 | $3.52 | 113,232.0 | +1.12% |
| Oct 20, 2025 | $215.4 | $210.0 | $5.46 | 154,616.0 | +0.49% |
| Oct 17, 2025 | $212.2 | $209.2 | $2.95 | 204,839.0 | +1.53% |
| Oct 16, 2025 | $212.4 | $208.4 | $4.04 | 194,146.0 | -1.39% |
| Oct 15, 2025 | $217.3 | $211.2 | $6.17 | 172,413.0 | -0.89% |
| Oct 14, 2025 | $214.2 | $206.4 | $7.79 | 229,345.0 | +2.66% |
| Oct 13, 2025 | $210.3 | $207.0 | $3.31 | 297,305.0 | -0.07% |
| Oct 10, 2025 | $209.4 | $206.0 | $3.42 | 350,928.0 | +0.42% |
| Oct 09, 2025 | $212.6 | $206.8 | $5.84 | 274,729.0 | -1.90% |
| Oct 08, 2025 | $212.1 | $208.5 | $3.56 | 204,848.0 | +0.85% |
| Oct 07, 2025 | $216.2 | $207.4 | $8.75 | 206,180.0 | -3.13% |
| Oct 06, 2025 | $218.6 | $215.6 | $3.00 | 218,826.0 | -0.58% |
Grand Canyon Education Inc Stock (LOPE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grand Canyon Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOPE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grand Canyon Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grand Canyon Education Inc Stock (LOPE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $223.0 | $185.1 | $37.94 | 5,633,870.0 | -14.22% |
| Sep, 2025 | $220.2 | $197.8 | $22.44 | 4,631,031.0 | +8.91% |
| Aug, 2025 | $207.1 | $167.0 | $40.12 | 6,531,723.0 | +19.53% |
| Jul, 2025 | $191.0 | $164.4 | $26.58 | 4,667,087.0 | -10.78% |
| Jun, 2025 | $202.0 | $181.2 | $20.81 | 4,599,029.0 | -4.47% |
| May, 2025 | $202.3 | $177.5 | $24.79 | 4,304,591.0 | +10.92% |
| Apr, 2025 | $181.0 | $159.4 | $21.62 | 4,971,799.0 | +3.09% |
| Mar, 2025 | $182.2 | $162.7 | $19.56 | 4,339,799.0 | -3.78% |
| Feb, 2025 | $192.2 | $172.2 | $20.00 | 3,728,329.0 | +2.38% |
| Jan, 2025 | $181.0 | $159.1 | $21.92 | 2,396,694.0 | +7.23% |
Grand Canyon Education Inc Stock (LOPE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $171.4 | $158.9 | $12.46 | 2,785,163.0 | -0.66% |
| Nov, 2024 | $173.4 | $135.3 | $38.05 | 5,072,156.0 | +20.04% |
| Oct, 2024 | $144.1 | $130.7 | $13.39 | 3,084,215.0 | -3.34% |
| Sep, 2024 | $149.3 | $135.2 | $14.17 | 2,850,097.0 | -2.18% |
| Aug, 2024 | $157.5 | $138.0 | $19.53 | 3,034,839.0 | -7.02% |
| Jul, 2024 | $157.4 | $138.4 | $18.97 | 3,291,169.0 | +11.46% |
| Jun, 2024 | $145.7 | $133.2 | $12.54 | 3,548,524.0 | -1.79% |
| May, 2024 | $156.6 | $130.0 | $26.54 | 4,356,160.0 | +9.57% |
| Apr, 2024 | $137.7 | $126.2 | $11.53 | 3,594,197.0 | -4.54% |
| Mar, 2024 | $137.3 | $130.9 | $6.36 | 2,893,570.0 | +1.05% |
| Feb, 2024 | $135.7 | $118.5 | $17.17 | 4,423,616.0 | +3.22% |
| Jan, 2024 | $133.3 | $120.6 | $12.75 | 5,304,388.0 | -1.10% |
Grand Canyon Education Inc Stock (LOPE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $144.9 | $130.1 | $14.88 | 4,129,629.0 | -3.42% |
| Nov, 2023 | $140.7 | $117.5 | $23.20 | 5,469,569.0 | +15.54% |
| Oct, 2023 | $120.0 | $112.4 | $7.60 | 5,600,209.0 | +1.24% |
| Sep, 2023 | $119.6 | $110.4 | $9.22 | 3,527,727.0 | -0.32% |
| Aug, 2023 | $118.9 | $106.8 | $12.12 | 4,770,569.0 | +8.01% |
| Jul, 2023 | $110.7 | $101.0 | $9.63 | 3,254,379.0 | +5.17% |
| Jun, 2023 | $107.2 | $99.65 | $7.53 | 4,492,044.0 | -1.48% |
| May, 2023 | $124.5 | $103.9 | $20.66 | 4,545,431.0 | -11.74% |
| Apr, 2023 | $120.8 | $112.1 | $8.71 | 2,842,162.0 | +4.21% |
| Mar, 2023 | $115.9 | $106.1 | $9.79 | 4,300,875.0 | +0.54% |
| Feb, 2023 | $121.6 | $109.1 | $12.49 | 4,159,697.0 | -2.81% |
| Jan, 2023 | $116.8 | $105.2 | $11.57 | 3,363,752.0 | +10.32% |
5.03%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):