Phoenix Education Partners, Inc. Common Stock (PXED)

Last Price30.51

Change+0.65 (2.18%)

NYSE · Last Trade: Feb 1st, 5:18 AM EST

Historical Prices For Phoenix Education Partners, Inc. Common Stock (PXED)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	29.81	30.95	29.27	30.51	111,259	30.51
1/29/2026	30.50	30.50	29.24	29.86	55,603	29.86
1/28/2026	30.71	30.99	29.95	30.29	60,115	30.29
1/27/2026	31.91	32.13	30.36	30.55	71,228	30.34
1/26/2026	32.81	33.00	31.64	31.80	53,748	31.58
1/23/2026	32.16	33.05	31.71	32.58	134,623	32.36
1/22/2026	30.55	32.58	30.11	32.03	77,572	31.81
1/21/2026	29.95	30.55	29.32	30.50	106,440	30.29
1/20/2026	29.66	30.58	29.45	29.95	101,605	29.74
1/16/2026	30.31	30.71	29.50	30.36	84,329	30.15
1/15/2026	28.62	31.04	28.01	30.47	179,746	30.26
1/14/2026	32.20	33.28	27.98	28.39	201,409	28.19
1/13/2026	32.95	34.05	30.87	31.71	192,176	31.49
1/12/2026	31.53	33.46	31.25	33.45	65,680	33.22
1/09/2026	32.89	32.89	31.11	31.68	147,229	31.46
1/08/2026	32.43	33.53	31.79	33.00	85,351	32.77
1/07/2026	34.33	34.33	31.65	32.02	152,140	31.80
1/06/2026	32.89	34.44	32.01	34.19	151,285	33.95
1/05/2026	29.61	32.87	29.22	32.46	147,201	32.24
1/02/2026	30.25	30.72	29.29	29.67	176,274	29.47
12/31/2025	29.79	31.18	29.71	30.30	179,270	30.09
12/30/2025	31.98	32.16	29.25	29.75	94,557	29.55
12/29/2025	31.96	32.06	30.70	31.63	96,382	31.41
12/26/2025	32.03	32.40	31.56	31.90	98,660	31.68
12/24/2025	32.42	33.45	31.39	32.24	70,568	32.02
12/23/2025	33.16	33.24	31.70	32.70	99,101	32.48
12/22/2025	32.88	33.93	32.34	33.60	185,000	33.37
12/19/2025	33.53	34.34	32.35	33.00	905,145	32.77
12/18/2025	33.77	34.50	33.40	33.50	61,933	33.27
12/17/2025	34.01	35.14	33.24	33.61	81,403	33.38
12/16/2025	31.47	34.00	30.34	33.98	71,889	33.75
12/15/2025	32.42	33.24	31.73	31.98	59,587	31.76
12/12/2025	32.28	33.65	32.08	32.54	68,852	32.32
12/11/2025	34.69	35.31	31.20	32.95	81,923	32.72
12/10/2025	33.36	35.24	32.13	34.49	74,512	34.25
12/09/2025	31.68	33.56	31.68	33.07	127,171	32.84
12/08/2025	33.95	34.44	30.72	32.10	63,963	31.88
12/05/2025	33.78	35.33	33.13	33.61	79,809	33.38
12/04/2025	34.20	35.14	33.93	34.27	108,296	34.03
12/03/2025	35.59	35.59	34.23	34.23	111,903	33.99
12/02/2025	33.07	35.90	33.07	35.25	84,117	35.01
12/01/2025	33.06	34.24	29.75	33.77	64,056	33.54
11/28/2025	30.81	34.31	30.81	33.71	89,496	33.48
11/26/2025	30.10	31.83	30.04	30.96	80,365	30.75
11/25/2025	31.24	31.24	29.45	29.82	102,838	29.61
11/24/2025	30.86	31.96	26.85	28.93	131,897	28.73
11/21/2025	28.01	32.98	23.52	31.23	322,935	31.02
11/20/2025	30.00	31.79	29.26	30.37	167,684	30.16
11/19/2025	29.85	30.68	29.16	30.02	112,525	29.81
11/18/2025	28.70	30.98	28.51	30.10	95,173	29.89
11/17/2025	28.60	29.17	28.22	28.71	62,883	28.51
11/14/2025	27.35	28.64	27.01	28.60	123,789	28.40
11/13/2025	29.89	30.39	26.73	27.32	196,714	27.13
11/12/2025	31.12	31.45	29.57	29.74	134,592	29.54
11/11/2025	32.47	33.00	30.10	30.75	120,773	30.54
11/10/2025	33.19	33.50	32.16	32.96	95,893	32.73
11/07/2025	33.02	34.24	32.10	32.29	103,987	32.07
11/06/2025	33.25	34.68	32.38	33.10	202,898	32.87
11/05/2025	35.07	35.52	33.00	33.71	109,516	33.48
11/04/2025	36.39	36.40	34.82	34.85	90,378	34.61
11/03/2025	36.33	37.00	35.20	36.00	63,232	35.75