CVSA - Adtalem Global Education Inc.
128.48
-1.750 -1.362%
Share volume: 239,675
Last Updated: 05-12-2026
Personal Services/Services – Educational:
0.26%
PREVIOUS CLOSE
CHG
CHG%
$130.23
-1.75
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $129.84 | $129.84 | $129.99 | $129.99 | $126.69 | $126.69 | $128.48 | $128.48 | 239,675 | $239,675.00 |
| 05-11-2026 | $131.72 | $131.72 | $133.74 | $133.74 | $125.18 | $125.18 | $130.23 | $130.23 | 451,603 | $451,603.00 |
| 05-08-2026 | $121.99 | $121.99 | $133.74 | $133.74 | $121.40 | $121.40 | $133.73 | $133.73 | 702,998 | $702,998.00 |
| 05-07-2026 | $116.15 | $116.15 | $118.93 | $118.93 | $115.05 | $115.05 | $117.00 | $117.00 | 382,982 | $382,982.00 |
| 05-06-2026 | $118.01 | $118.01 | $119.05 | $119.05 | $113.80 | $113.80 | $115.31 | $115.31 | 238,572 | $238,572.00 |
| 05-05-2026 | $113.58 | $113.58 | $119.41 | $119.41 | $111.79 | $111.79 | $118.07 | $118.07 | 304,952 | $304,952.00 |
| 05-04-2026 | $113.49 | $113.49 | $114.44 | $114.44 | $111.66 | $111.66 | $113.37 | $113.37 | 292,556 | $292,556.00 |
| 05-01-2026 | $115.76 | $115.76 | $115.76 | $115.76 | $112.66 | $112.66 | $113.86 | $113.86 | 259,700 | $259,700.00 |
| 04-30-2026 | $113.53 | $113.53 | $115.34 | $115.34 | $112.55 | $112.55 | $115.22 | $115.22 | 225,030 | $225,030.00 |
| 04-29-2026 | $112.01 | $112.01 | $116.07 | $116.07 | $112.01 | $112.01 | $114.62 | $114.62 | 344,092 | $344,092.00 |