Skip to main content

Laureate Education Inc (NQ: LAUR )

16.65 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.844 8.058 7.779 8.058 4,131,502 +0.23(+2.97%)
Oct 28, 2021 7.723 7.842 7.658 7.825 1,846,593 +0.10(+1.33%)
Oct 27, 2021 7.900 7.909 7.695 7.723 1,648,239 -0.20(-2.52%)
Oct 26, 2021 7.988 7.881 7.923 1,337,164 -0.04(-0.53%)
Oct 25, 2021 8.063 8.063 7.897 7.965 1,025,757 -0.10(-1.21%)
Oct 22, 2021 8.007 8.121 8.063 737,454 -0.01(-0.17%)
Oct 21, 2021 7.918 8.086 7.914 8.077 849,195 +0.14(+1.76%)
Oct 20, 2021 8.058 8.132 7.909 7.937 2,672,665 -0.13(-1.61%)
Oct 19, 2021 7.970 8.156 7.932 8.067 1,512,845 +0.10(+1.23%)
Oct 18, 2021 8.011 8.109 7.953 7.970 1,254,171 -0.08(-0.98%)
Oct 15, 2021 8.165 8.184 8.049 8.049 1,246,930 -0.02(-0.29%)
Oct 14, 2021 8.058 8.118 8.037 8.072 1,070,594 +0.03(+0.35%)
Oct 13, 2021 7.979 8.100 7.942 8.044 1,175,068 +0.07(+0.82%)
Oct 12, 2021 8.035 8.056 7.970 7.979 2,870,534 -0.07(-0.87%)
Oct 11, 2021 8.091 8.123 7.988 8.049 1,153,290 -0.05(-0.57%)
Oct 08, 2021 8.160 8.200 8.049 8.095 1,287,584 -0.08(-1.02%)
Oct 07, 2021 8.137 8.193 8.132 8.179 1,754,551 +0.04(+0.46%)
Oct 06, 2021 8.374 8.451 8.128 8.142 2,237,013 -0.31(-3.69%)
Oct 05, 2021 8.379 8.509 8.319 8.453 3,750,277 +0.15(+1.85%)
Oct 04, 2021 8.486 8.602 8.293 8.300 3,716,192 -0.07(-0.83%)
Oct 01, 2021 7.942 8.849 7.863 8.370 17,363,302 +0.47(+5.89%)
Sep 30, 2021 8.002 8.091 7.888 7.904 5,117,805 -0.08(-0.99%)
Sep 29, 2021 8.165 8.189 7.970 7.984 2,782,483 -0.17(-2.05%)
Sep 28, 2021 8.258 8.377 8.128 8.151 4,327,344 -0.10(-1.24%)
Sep 27, 2021 8.188 8.444 8.109 8.253 10,317,516 +0.23(+2.90%)
Sep 24, 2021 8.123 8.188 8.011 8.021 2,441,749 -0.14(-1.71%)
Sep 23, 2021 8.165 8.356 8.044 8.160 10,871,803 +0.18(+2.27%)
Sep 22, 2021 8.063 8.109 7.839 7.979 7,152,191 -0.01(-0.12%)
Sep 21, 2021 8.030 8.063 7.946 7.988 2,190,687 -0.01(-0.12%)
Sep 20, 2021 8.049 8.081 7.914 7.998 1,822,475 -0.14(-1.72%)
Sep 17, 2021 8.081 8.179 8.014 8.137 6,125,956 -0.00(-0.06%)
Sep 16, 2021 8.374 8.398 8.081 8.142 3,399,910 +0.25(+3.18%)
Sep 15, 2021 7.923 7.932 7.839 7.891 1,983,670 +0.00(+0.00%)
Sep 14, 2021 7.937 8.049 7.756 7.891 2,083,237 -0.02(-0.24%)
Sep 13, 2021 7.849 8.001 7.756 7.909 2,570,822 +0.09(+1.19%)
Sep 10, 2021 7.765 7.956 7.667 7.816 2,530,817 +0.22(+2.88%)
Sep 09, 2021 7.560 7.630 7.532 7.597 1,621,558 +0.03(+0.43%)
Sep 08, 2021 7.430 7.574 7.395 7.565 2,188,249 +0.11(+1.50%)
Sep 07, 2021 7.258 7.593 7.242 7.453 3,278,216 +0.19(+2.63%)
Sep 03, 2021 7.365 7.365 7.207 7.262 950,334 -0.12(-1.58%)
Sep 02, 2021 7.439 7.453 7.328 7.379 903,227 -0.02(-0.31%)
Sep 01, 2021 7.439 7.481 7.374 7.402 738,361 -0.01(-0.13%)
Aug 31, 2021 7.439 7.500 7.379 7.411 1,358,856 -0.00(-0.06%)
Aug 30, 2021 7.435 7.467 7.365 7.416 886,960 -0.02(-0.31%)
Aug 27, 2021 7.379 7.467 7.355 7.439 862,296 +0.06(+0.82%)
Aug 26, 2021 7.425 7.476 7.369 7.379 768,964 -0.06(-0.84%)
Aug 25, 2021 7.444 7.476 7.374 7.442 1,230,957 -0.01(-0.09%)
Aug 24, 2021 7.365 7.500 7.365 7.449 1,363,166 +0.11(+1.46%)
Aug 23, 2021 7.309 7.365 7.309 7.342 838,227 +0.07(+1.02%)
Aug 20, 2021 7.104 7.272 7.044 7.267 893,538 +0.13(+1.76%)
Aug 19, 2021 7.211 7.235 7.118 7.141 1,295,586 -0.11(-1.54%)
Aug 18, 2021 7.304 7.360 7.211 7.253 1,012,317 -0.04(-0.57%)
Aug 17, 2021 7.374 7.416 7.281 7.295 1,301,061 -0.13(-1.75%)
Aug 16, 2021 7.486 7.490 7.306 7.425 1,037,325 -0.07(-0.87%)
Aug 13, 2021 7.444 7.528 7.435 7.490 1,336,145 +0.21(+2.88%)
Aug 12, 2021 7.155 7.295 7.095 7.281 1,308,364 +0.13(+1.82%)
Aug 11, 2021 7.128 7.165 6.993 7.151 2,963,615 +0.03(+0.39%)
Aug 10, 2021 7.128 7.169 6.983 7.123 1,598,364 -0.02(-0.33%)
Aug 09, 2021 7.267 7.286 7.139 7.146 1,175,818 -0.12(-1.66%)
Aug 06, 2021 7.244 7.276 7.183 7.267 1,336,782 +0.08(+1.10%)
Aug 05, 2021 7.197 7.239 7.039 7.188 1,114,584 +0.21(+3.00%)
Aug 04, 2021 7.011 7.058 6.965 6.979 1,047,318 -0.06(-0.86%)
Aug 03, 2021 6.932 7.048 6.918 7.039 971,048 +0.11(+1.54%)
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.