Skip to main content

Laureate Education Inc (NQ: LAUR )

14.57 +0.07 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.286 8.444 7.904 7.944 1,608,694 -0.43(-5.12%)
Nov 29, 2021 8.707 8.715 8.349 8.373 1,195,512 -0.21(-2.41%)
Nov 26, 2021 8.468 8.659 8.381 8.579 939,898 -0.22(-2.53%)
Nov 24, 2021 8.786 8.842 8.715 8.802 674,392 -0.07(-0.83%)
Nov 23, 2021 8.715 8.778 8.627 8.875 1,203,190 +0.19(+2.22%)
Nov 22, 2021 8.738 8.961 8.675 8.683 1,021,144 -0.06(-0.64%)
Nov 19, 2021 8.524 8.766 8.500 8.738 1,020,731 +0.14(+1.66%)
Nov 18, 2021 8.810 8.611 8.572 8.595 1,444,372 -0.22(-2.52%)
Nov 17, 2021 8.810 8.834 8.643 8.818 985,172 -0.04(-0.45%)
Nov 16, 2021 8.746 8.865 8.651 8.858 1,328,286 +0.14(+1.55%)
Nov 15, 2021 8.850 8.957 8.595 8.722 1,228,974 -0.15(-1.70%)
Nov 12, 2021 8.937 9.008 8.850 8.873 1,565,424 -0.08(-0.89%)
Nov 11, 2021 9.215 9.342 8.929 8.953 1,397,705 -0.41(-4.33%)
Nov 10, 2021 9.501 9.326 9.358 1,103,171 -0.18(-1.92%)
Nov 09, 2021 9.588 9.620 9.334 9.541 1,904,904 -0.10(-0.99%)
Nov 08, 2021 9.414 9.763 9.354 9.636 1,726,445 +0.24(+2.54%)
Nov 05, 2021 8.937 9.422 8.873 9.398 2,554,876 +0.45(+5.06%)
Nov 04, 2021 8.079 8.989 8.072 8.945 3,169,743 +0.86(+10.61%)
Nov 03, 2021 7.650 8.111 7.475 8.087 2,464,630 +0.44(+5.82%)
Nov 02, 2021 7.984 8.004 7.610 7.642 2,537,987 -0.38(-4.75%)
Nov 01, 2021 8.039 8.055 7.539 8.023 4,579,759 -0.17(-2.04%)
Oct 29, 2021 7.973 8.190 7.907 8.190 4,064,803 +0.24(+2.97%)
Oct 28, 2021 7.850 7.970 7.784 7.954 1,816,782 +0.10(+1.33%)
Oct 27, 2021 8.029 8.039 7.821 7.850 1,621,629 -0.20(-2.52%)
Oct 26, 2021 8.119 8.011 8.053 1,315,577 -0.04(-0.53%)
Oct 25, 2021 8.195 8.195 8.027 8.096 1,009,197 -0.10(-1.21%)
Oct 22, 2021 8.138 8.254 8.195 725,548 -0.01(-0.17%)
Oct 21, 2021 8.048 8.219 8.044 8.209 835,486 +0.14(+1.76%)
Oct 20, 2021 8.190 8.266 8.039 8.067 2,629,518 -0.13(-1.61%)
Oct 19, 2021 8.100 8.290 8.063 8.200 1,488,421 +0.10(+1.23%)
Oct 18, 2021 8.143 8.242 8.084 8.100 1,233,924 -0.08(-0.98%)
Oct 15, 2021 8.299 8.318 8.181 8.181 1,226,799 -0.02(-0.29%)
Oct 14, 2021 8.190 8.252 8.169 8.204 1,053,310 +0.03(+0.35%)
Oct 13, 2021 8.110 8.233 8.072 8.176 1,156,098 +0.07(+0.82%)
Oct 12, 2021 8.167 8.188 8.100 8.110 2,824,192 -0.07(-0.87%)
Oct 11, 2021 8.223 8.256 8.119 8.181 1,134,672 -0.05(-0.57%)
Oct 08, 2021 8.294 8.335 8.181 8.228 1,266,797 -0.09(-1.02%)
Oct 07, 2021 8.271 8.327 8.266 8.313 1,726,225 +0.04(+0.46%)
Oct 06, 2021 8.512 8.590 8.261 8.275 2,200,899 -0.32(-3.69%)
Oct 05, 2021 8.517 8.649 8.455 8.592 3,689,733 +0.16(+1.85%)
Oct 04, 2021 8.625 8.743 8.429 8.436 3,656,198 -0.07(-0.83%)
Oct 01, 2021 8.072 8.994 7.992 8.507 17,082,988 +0.47(+5.89%)
Sep 30, 2021 8.133 8.223 8.018 8.034 5,035,183 -0.08(-0.99%)
Sep 29, 2021 8.299 8.323 8.100 8.115 2,737,563 -0.17(-2.05%)
Sep 28, 2021 8.394 8.514 8.261 8.285 4,257,483 -0.10(-1.24%)
Sep 27, 2021 8.323 8.583 8.242 8.389 10,150,949 +0.24(+2.90%)
Sep 24, 2021 8.256 8.323 8.143 8.152 2,402,330 -0.14(-1.71%)
Sep 23, 2021 8.299 8.493 8.176 8.294 10,696,288 +0.18(+2.27%)
Sep 22, 2021 8.195 8.242 7.968 8.110 7,036,725 -0.01(-0.12%)
Sep 21, 2021 8.162 8.195 8.077 8.119 2,155,320 -0.01(-0.12%)
Sep 20, 2021 8.181 8.214 8.044 8.129 1,793,052 -0.14(-1.72%)
Sep 17, 2021 8.214 8.313 8.145 8.271 6,027,059 -0.00(-0.06%)
Sep 16, 2021 8.512 8.535 8.214 8.275 3,345,021 +0.26(+3.18%)
Sep 15, 2021 8.053 8.063 7.968 8.020 1,951,645 +0.00(+0.00%)
Sep 14, 2021 8.067 8.181 7.883 8.020 2,049,605 -0.02(-0.24%)
Sep 13, 2021 7.977 8.133 7.883 8.039 2,529,318 +0.09(+1.19%)
Sep 10, 2021 7.892 8.086 7.793 7.944 2,489,959 +0.22(+2.88%)
Sep 09, 2021 7.684 7.755 7.656 7.722 1,595,379 +0.03(+0.43%)
Sep 08, 2021 7.552 7.698 7.516 7.689 2,152,922 +0.11(+1.50%)
Sep 07, 2021 7.377 7.717 7.360 7.575 3,225,292 +0.19(+2.63%)
Sep 03, 2021 7.486 7.486 7.325 7.382 934,992 -0.12(-1.58%)
Sep 02, 2021 7.561 7.575 7.448 7.500 888,645 -0.02(-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.