CVSA - Adtalem Global Education Inc.
114.61
-1.780 -1.553%
Share volume: 296,816
Last Updated: 03-27-2026
Personal Services/Services – Educational:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$116.39
-1.78
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $115.09 | $115.09 | $116.31 | $116.31 | $113.00 | $113.00 | $114.61 | $114.61 | 296,816 | $294,350.00 |
| 03-26-2026 | $115.34 | $115.34 | $117.50 | $117.50 | $115.34 | $115.34 | $116.39 | $116.39 | 310,127 | $310,127.00 |
| 03-25-2026 | $113.27 | $113.27 | $116.03 | $116.03 | $110.72 | $110.72 | $115.98 | $115.98 | 270,473 | $270,473.00 |
| 03-24-2026 | $110.40 | $110.40 | $114.38 | $114.38 | $110.03 | $110.03 | $113.08 | $113.08 | 395,273 | $395,273.00 |
| 03-23-2026 | $107.33 | $107.33 | $111.22 | $111.22 | $106.27 | $106.27 | $109.64 | $109.64 | 352,540 | $352,540.00 |
| 03-20-2026 | $107.63 | $107.63 | $107.63 | $107.63 | $103.59 | $103.59 | $106.49 | $106.49 | 1,597,548 | $1,597,548.00 |
| 03-19-2026 | $105.50 | $105.50 | $107.84 | $107.84 | $104.71 | $104.71 | $106.98 | $106.98 | 381,703 | $381,703.00 |
| 03-18-2026 | $105.30 | $105.30 | $108.00 | $108.00 | $104.30 | $104.30 | $105.64 | $105.64 | 351,449 | $351,449.00 |
| 03-17-2026 | $104.72 | $104.72 | $108.06 | $108.06 | $104.47 | $104.47 | $106.64 | $106.64 | 329,167 | $329,167.00 |
| 03-16-2026 | $105.47 | $105.47 | $105.73 | $105.73 | $103.13 | $103.13 | $105.07 | $105.07 | 315,583 | $315,583.00 |