ATGE - Adtalem Global Education Inc.
115.88
1.140 0.984%
Share volume: 855,096
Last Updated: 05-08-2025
Personal Services/Services – Educational:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$114.74
1.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $116.14 | $116.14 | $117.89 | $117.89 | $114.10 | $114.10 | $115.88 | $115.88 | 855,096 | $855,096.00 |
| 05-07-2025 | $115.25 | $115.25 | $116.77 | $116.77 | $113.93 | $113.93 | $114.74 | $114.74 | 661,669 | $661,669.00 |
| 05-06-2025 | $112.20 | $112.20 | $113.80 | $113.80 | $111.20 | $111.20 | $112.81 | $112.81 | 591,288 | $591,288.00 |
| 05-05-2025 | $112.83 | $112.83 | $115.97 | $115.97 | $112.56 | $112.56 | $113.97 | $113.97 | 474,607 | $474,607.00 |
| 05-02-2025 | $108.31 | $108.31 | $114.71 | $114.71 | $108.31 | $108.31 | $114.40 | $114.40 | 791,269 | $791,269.00 |
| 05-01-2025 | $106.81 | $106.81 | $109.80 | $109.80 | $105.89 | $105.89 | $107.24 | $107.24 | 771,045 | $771,045.00 |
| 04-30-2025 | $106.67 | $106.67 | $106.72 | $106.72 | $103.13 | $103.13 | $106.20 | $106.20 | 432,084 | $432,084.00 |
| 04-29-2025 | $106.00 | $106.00 | $107.83 | $107.83 | $105.12 | $105.12 | $107.71 | $107.71 | 308,763 | $308,763.00 |
| 04-28-2025 | $105.98 | $105.98 | $107.81 | $107.81 | $104.13 | $104.13 | $106.45 | $106.45 | 352,043 | $352,043.00 |
| 04-25-2025 | $104.97 | $104.97 | $105.71 | $105.71 | $103.13 | $103.13 | $105.41 | $105.41 | 275,850 | $275,850.00 |
