Grand Canyon Education, Inc. (LOPE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LOPE Historical Performance
Short-Term Returns
LOPE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Grand Canyon Education, Inc. (LOPE) trades at $164.48, representing a -15.2% return over the past year. The stock has delivered a +74.1% total return over five years (+11.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $223.04 on October 24, 2025. From this peak, LOPE has corrected -26.3%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STRA (-10.5% 1Y), PRDO (+13.5% 1Y), and UTI (+20.0% 1Y), LOPE has underperformed the peer group average. Compare LOPE vs STRA →
LOPE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 164.58 | 167.04 | 163.50 | 164.48 | 233K | -0.02% |
| 2026-05-06 | 170.35 | 170.50 | 164.39 | 164.51 | 225K | -2.80% |
| 2026-05-05 | 165.99 | 170.10 | 165.18 | 169.25 | 67K | +1.76% |
| 2026-05-04 | 163.41 | 168.62 | 163.41 | 166.32 | 392K | +1.78% |
| 2026-05-01 | 172.89 | 174.75 | 160.13 | 163.41 | 431K | -3.35% |
| 2026-04-30 | 167.62 | 170.71 | 166.65 | 169.07 | 308K | -0.11% |
| 2026-04-29 | 167.14 | 170.35 | 166.45 | 169.26 | 232K | +0.85% |
| 2026-04-28 | 166.21 | 169.41 | 164.16 | 167.84 | 220K | +1.48% |
| 2026-04-27 | 163.81 | 166.49 | 163.28 | 165.40 | 181K | +1.17% |
| 2026-04-24 | 165.77 | 167.04 | 161.12 | 163.49 | 265K | -0.94% |
| 2026-04-23 | 172.45 | 172.63 | 161.00 | 165.04 | 375K | -4.68% |
| 2026-04-22 | 174.03 | 174.32 | 170.80 | 173.15 | 237K | -0.28% |
| 2026-04-21 | 174.31 | 175.66 | 172.52 | 173.63 | 190K | -0.62% |
| 2026-04-20 | 174.40 | 176.06 | 174.40 | 174.72 | 131K | -0.11% |
| 2026-04-17 | 172.12 | 175.37 | 171.00 | 174.92 | 184K | +1.74% |
| 2026-04-16 | 169.81 | 174.07 | 169.81 | 171.92 | 256K | +1.14% |
| 2026-04-15 | 168.88 | 171.85 | 168.76 | 169.98 | 179K | +0.76% |
| 2026-04-14 | 165.63 | 169.04 | 165.63 | 168.70 | 179K | +1.77% |
| 2026-04-13 | 166.47 | 168.54 | 164.11 | 165.76 | 242K | -0.46% |
| 2026-04-10 | 167.73 | 168.81 | 164.47 | 166.52 | 188K | -0.88% |
| 2026-04-09 | 170.88 | 171.73 | 166.60 | 167.99 | 194K | -2.19% |
| 2026-04-08 | 175.79 | 176.30 | 171.30 | 171.76 | 256K | +0.27% |
| 2026-04-07 | 172.95 | 174.92 | 169.48 | 171.30 | 356K | -0.80% |
| 2026-04-06 | 170.16 | 173.05 | 169.68 | 172.69 | 195K | +0.78% |
| 2026-04-02 | 169.62 | 173.03 | 168.84 | 171.36 | 187K | +0.11% |
| 2026-04-01 | 169.51 | 172.14 | 167.14 | 171.17 | 208K | +0.67% |
| 2026-03-31 | 168.48 | 171.96 | 166.76 | 170.03 | 210K | +1.21% |
| 2026-03-30 | 167.93 | 169.35 | 164.33 | 168.00 | 204K | +0.85% |
| 2026-03-27 | 169.43 | 169.88 | 166.10 | 166.58 | 143K | -1.68% |
| 2026-03-26 | 170.05 | 173.26 | 169.41 | 169.43 | 185K | -0.70% |
See LOPE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LOPE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LOPE vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonLOPE — Frequently Asked Questions
Quick answers to the most common questions about buying LOPE stock.
How has LOPE stock performed recently?
LOPE declined -15.2% over the past year, below its 5-year annualized CAGR of +11.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LOPE's all-time high price?
Grand Canyon Education, Inc. reached $223.04 on 2025-10-24. The 52-week high is $223.04. Current 1-year return of -15.2% places the stock further from historical peaks.
Where can I download LOPE historical price data?
This page provides LOPE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.