Free Trial

Adtalem Global Education (ATGE) Stock Chart & Stock Price History

Adtalem Global Education logo
$114.62 +7.38 (+6.88%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$114.44 -0.18 (-0.16%)
As of 05/2/2025 07:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adtalem Global Education Stock Price Performance

5 Day
Performance
+7.54%
1 Month
Performance
+13.51%
3 Month
Performance
+9.46%
6 Month
Performance
+43.81%
Year-To-Date
Performance
+26.16%
1 Year
Performance
+90.78%
Receive ATGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adtalem Global Education and its competitors with MarketBeat's FREE daily newsletter.

ATGE Stock Chart for Saturday, May, 3, 2025

Adtalem Global Education Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$107.48$114.62
+6.64%
$114.71$108.31791,199 shs$4.27 billion
05/01/2025$106.30$107.48
+1.11%
$109.80$105.89745,730 shs$4.01 billion
04/30/2025$107.62$106.30
-1.23%
$106.72$103.13432,083 shs$3.96 billion
04/29/2025$106.58$107.62
+0.98%
$107.83$105.12260,363 shs$4.01 billion
04/28/2025$105.46$106.58
+1.06%
$107.81$104.13352,010 shs$3.97 billion
04/25/2025$104.43$105.46
+0.99%
$105.71$103.13275,674 shs$3.93 billion
04/24/2025$105.01$104.43
-0.55%
$106.67$104.06299,336 shs$3.89 billion
04/23/2025$102.27$105.01
+2.67%
$107.86$104.18592,369 shs$3.91 billion
04/22/2025$97.70$102.27
+4.68%
$102.93$98.40513,880 shs$3.81 billion
04/21/2025$106.04$97.70
-7.86%
$106.06$97.22795,243 shs$3.64 billion
04/18/2025$106.04$106.04$109.44$105.77434,523 shs$3.95 billion
04/17/2025$107.00$106.04
-0.90%
$109.44$105.77434,523 shs$3.95 billion
04/16/2025$106.38$107.00
+0.58%
$109.17$104.95910,107 shs$3.99 billion
04/15/2025$104.28$106.38
+2.01%
$106.68$104.86375,669 shs$3.96 billion
04/14/2025$103.76$104.28
+0.51%
$106.09$102.14519,678 shs$3.89 billion
04/11/2025$102.92$103.76
+0.81%
$104.58$100.25308,840 shs$3.87 billion
04/10/2025$106.49$102.92
-3.35%
$105.52$100.18464,603 shs$3.84 billion
04/09/2025$98.79$106.49
+7.80%
$107.05$96.75983,915 shs$3.97 billion
04/09/2025$98.79$106.49
+7.80%
$107.05$96.75983,915 shs$3.97 billion
04/08/2025$98.94$98.79
-0.16%
$102.53$97.50693,607 shs$3.68 billion
04/08/2025$98.94$98.79
-0.16%
$102.53$97.50693,607 shs$3.68 billion
04/07/2025$98.08$98.94
+0.88%
$103.95$92.461.02 million shs$3.69 billion
04/04/2025$100.98$98.08
-2.88%
$99.96$95.62794,391 shs$3.65 billion
04/03/2025$106.09$100.98
-4.82%
$103.04$98.56424,039 shs$3.76 billion
04/02/2025$102.06$106.09
+3.95%
$106.65$100.74482,911 shs$3.95 billion

This page (NYSE:ATGE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners