Phoenix Education Partners, Inc. Common Stock (NY:PXED)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	31.98	32.16	29.25	29.75	94,557	-1.88(-5.94%)
Dec 29, 2025	31.96	32.06	30.70	31.63	96,382	-0.27(-0.85%)
Dec 26, 2025	32.03	32.40	31.56	31.90	98,660	-0.34(-1.05%)
Dec 24, 2025	32.42	33.45	31.39	32.24	70,568	-0.46(-1.41%)
Dec 23, 2025	33.16	33.24	31.70	32.70	99,101	-0.90(-2.68%)
Dec 22, 2025	32.88	33.93	32.34	33.60	185,000	+0.60(+1.82%)
Dec 19, 2025	33.53	34.34	32.35	33.00	905,145	-0.50(-1.49%)
Dec 18, 2025	33.77	34.50	33.40	33.50	61,933	-0.11(-0.33%)
Dec 17, 2025	34.01	35.14	33.24	33.61	81,403	-0.37(-1.09%)
Dec 16, 2025	31.47	34.00	30.34	33.98	71,889	+2.00(+6.25%)
Dec 15, 2025	32.42	33.24	31.73	31.98	59,587	-0.56(-1.72%)
Dec 12, 2025	32.28	33.65	32.08	32.54	68,852	-0.41(-1.24%)
Dec 11, 2025	34.69	35.31	31.20	32.95	81,923	-1.54(-4.47%)
Dec 10, 2025	33.36	35.24	32.12	34.49	74,512	+1.42(+4.29%)
Dec 09, 2025	31.68	33.56	31.68	33.07	127,171	+0.97(+3.02%)
Dec 08, 2025	33.95	34.44	30.72	32.10	63,963	-1.51(-4.49%)
Dec 05, 2025	33.78	35.33	33.13	33.61	79,809	-0.66(-1.93%)
Dec 04, 2025	34.20	35.14	33.93	34.27	108,296	+0.04(+0.12%)
Dec 03, 2025	35.59	35.59	34.23	34.23	111,903	-1.02(-2.89%)
Dec 02, 2025	33.07	35.90	33.07	35.25	84,117	+1.48(+4.38%)
Dec 01, 2025	33.06	34.24	29.75	33.77	64,056	+0.06(+0.18%)
Nov 28, 2025	30.81	34.31	30.81	33.71	89,496	+2.75(+8.88%)
Nov 26, 2025	30.10	31.83	30.04	30.96	80,365	+1.14(+3.82%)
Nov 25, 2025	31.24	31.24	29.45	29.82	102,838	+0.89(+3.08%)
Nov 24, 2025	30.86	31.96	26.85	28.93	131,897	-2.30(-7.36%)
Nov 21, 2025	28.01	32.98	23.52	31.23	322,935	+0.86(+2.83%)
Nov 20, 2025	30.00	31.79	29.26	30.37	167,684	+0.35(+1.17%)
Nov 19, 2025	29.85	30.68	29.16	30.02	112,525	-0.08(-0.27%)
Nov 18, 2025	28.70	30.98	28.51	30.10	95,173	+1.39(+4.84%)
Nov 17, 2025	28.60	29.17	28.22	28.71	62,883	+0.11(+0.38%)
Nov 14, 2025	27.35	28.64	27.01	28.60	123,789	+1.28(+4.69%)
Nov 13, 2025	29.89	30.39	26.73	27.32	196,714	-2.42(-8.14%)
Nov 12, 2025	31.12	31.45	29.57	29.74	134,592	-1.01(-3.28%)
Nov 11, 2025	32.47	33.00	30.10	30.75	120,773	-2.21(-6.71%)
Nov 10, 2025	33.19	33.50	32.16	32.96	95,893	+0.67(+2.07%)
Nov 07, 2025	33.02	34.24	32.10	32.29	103,987	-0.81(-2.45%)
Nov 06, 2025	33.25	34.68	32.38	33.10	202,898	-0.61(-1.81%)
Nov 05, 2025	35.07	35.52	33.00	33.71	109,516	-1.14(-3.27%)
Nov 04, 2025	36.39	36.40	34.82	34.85	90,378	-1.15(-3.19%)
Nov 03, 2025	36.33	37.00	35.20	36.00	63,232	-0.95(-2.57%)
Oct 31, 2025	36.51	37.47	35.81	36.95	88,919	+0.63(+1.73%)
Oct 30, 2025	37.00	37.56	36.05	36.32	106,821	-0.69(-1.86%)
Oct 29, 2025	37.45	37.66	36.61	37.01	69,697	-0.27(-0.72%)
Oct 28, 2025	36.50	37.60	36.50	37.28	35,636	+0.39(+1.06%)
Oct 27, 2025	38.19	38.19	36.22	36.89	63,537	-0.74(-1.97%)
Oct 24, 2025	38.00	38.19	37.00	37.63	53,954	-0.03(-0.08%)
Oct 23, 2025	37.57	37.70	37.00	37.66	25,263	+0.65(+1.76%)
Oct 22, 2025	36.00	37.21	35.60	37.01	122,840	+0.75(+2.07%)
Oct 21, 2025	36.46	37.03	36.00	36.26	20,250	-0.95(-2.55%)
Oct 20, 2025	35.02	38.15	35.02	37.21	30,358	+0.96(+2.65%)
Oct 17, 2025	35.16	36.46	34.51	36.25	68,835	+0.55(+1.54%)
Oct 16, 2025	36.00	36.65	35.59	35.70	72,330	-0.54(-1.49%)
Oct 15, 2025	36.02	37.01	35.55	36.24	48,412	+0.18(+0.50%)
Oct 14, 2025	36.09	37.73	36.05	36.06	87,354	-1.17(-3.14%)
Oct 13, 2025	36.38	37.76	35.00	37.23	132,540	+1.13(+3.13%)
Oct 10, 2025	37.29	38.19	36.05	36.10	414,979	-2.05(-5.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.