Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

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

$124.28 -1.73 (-1.37%)
Closing price 03:59 PM Eastern
Extended Trading
$123.93 -0.35 (-0.28%)
As of 07:51 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 Massive. Learn more.

Adtalem Global Education Stock Price Performance

The Adtalem Global Education (CVSA) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 5.39%, reflecting recent market activity.

As of the latest close, Adtalem Global Education traded at $125.93 with a market cap of $4.29 billion and volume of 344,450 shares.

Receive CVSA 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.72%
1 Month
Performance
+5.39%

CVSA Stock Chart for Thursday, May, 21, 2026

Adtalem Global Education Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$125.93$124.28
-1.31%
$124.84$120.88239,704 shs$4.23 billion
05/20/2026$125.87$125.93
+0.05%
$126.73$122.72344,450 shs$4.29 billion
05/19/2026$127.79$125.87
-1.50%
$131.17$125.53234,304 shs$4.28 billion
05/18/2026$123.39$127.79
+3.57%
$129.26$122.19256,075 shs$4.35 billion
05/15/2026$126.55$123.39
-2.50%
$126.72$122.88214,216 shs$4.20 billion
05/14/2026$128.78$126.55
-1.73%
$130.84$126.07258,471 shs$4.31 billion
05/13/2026$128.28$128.78
+0.39%
$129.84$124.29322,069 shs$4.38 billion
05/12/2026$130.18$128.28
-1.47%
$129.99$126.69239,676 shs$4.37 billion
05/11/2026$132.68$130.18
-1.88%
$133.74$125.18451,604 shs$4.43 billion
05/08/2026$117.15$132.68
+13.26%
$133.74$121.40702,974 shs$4.04 billion
05/07/2026$115.43$117.15
+1.49%
$118.93$115.05382,964 shs$4.04 billion
05/06/2026$118.07$115.43
-2.24%
$119.05$113.80238,572 shs$3.98 billion
05/05/2026N/A$118.07$119.41$111.79304,830 shs$4.07 billion
04/30/2026$114.71$115.03
+0.28%
$115.34$112.55225,028 shs$3.97 billion
04/29/2026$113.15$114.71
+1.38%
$116.07$112.01344,092 shs$3.96 billion
04/28/2026$112.35$113.15
+0.71%
$116.11$112.00324,092 shs$3.90 billion
04/27/2026$107.22$112.35
+4.79%
$112.43$108.18249,735 shs$3.88 billion
04/24/2026$110.42$107.22
-2.90%
$112.07$105.67546,380 shs$3.70 billion
04/23/2026$117.50$110.42
-6.03%
$117.20$105.88414,740 shs$3.81 billion
04/22/2026$117.92$117.50
-0.36%
$118.17$116.06155,068 shs$4.05 billion
04/21/2026$118.50$117.92
-0.48%
$119.19$117.55250,175 shs$4.07 billion
04/20/2026$118.06$118.50
+0.38%
$119.23$117.00200,477 shs$4.09 billion

This page (NYSE:CVSA) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners