Grand Canyon Education, Inc. (LOPE) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +4.1%
- 3M
- +2.1%
- YTD
- -5.8%
- 1Y
- -28.7%
- 3Y
- +9.7%
- 5Y
- +12.5%
Loading 10-year price history...
LOPE Historical Performance
LOPE Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- +58.5%
- 2009 annual price return
- +0.2%
- 2010 annual price return
- +3.5%
- 2011 annual price return
- -19.2%
- 2012 annual price return
- +46.9%
- 2013 annual price return
- +85.3%
- 2014 annual price return
- +8.0%
- 2015 annual price return
- -12.0%
- 2016 annual price return
- +51.5%
- 2017 annual price return
- +53.4%
- 2018 annual price return
- +7.6%
- 2019 annual price return
- +2.5%
- 2020 annual price return
- -3.4%
- 2021 annual price return
- -4.5%
- 2022 annual price return
- +20.8%
- 2023 annual price return
- +23.7%
- 2024 annual price return
- +24.2%
- 2025 annual price return
- +2.8%
- 2026 annual price return
- -12.1%
LOPE Stock Price Trajectory (2008–2026)
As of October 3, 2026, Grand Canyon Education, Inc. (LOPE) trades at $155.79, representing a -28.7% return over the past year. The stock has delivered a +79.9% total return over five years (+12.5% 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 -30.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STRA (-7.4% 1Y), PRDO (-14.1% 1Y), and UTI (-38.4% 1Y), LOPE has underperformed the peer group average. Compare LOPE vs STRA →
LOPE Historical Price Data · from 2008
Rows 1–50 of 4,493| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 154.47 | 158.13 | 154.47 | 155.79 | 311K | +1.35% |
| 2026-10-01 | 152.74 | 154.84 | 152.22 | 153.71 | 317K | +1.40% |
| 2026-09-30 | 147.93 | 154.46 | 146.91 | 151.59 | 401K | +2.71% |
| 2026-09-29 | 145.09 | 147.79 | 144.28 | 147.59 | 222K | +0.81% |
| 2026-09-28 | 147.34 | 147.69 | 144.44 | 146.40 | 253K | -0.60% |
| 2026-09-25 | 151.31 | 152.09 | 145.95 | 147.28 | 322K | -2.59% |
| 2026-09-24 | 151.42 | 154.11 | 151.09 | 151.19 | 299K | +0.37% |
| 2026-09-23 | 146.18 | 153.74 | 145.10 | 150.64 | 355K | +2.63% |
| 2026-09-22 | 152.53 | 152.53 | 145.96 | 146.78 | 440K | -2.50% |
| 2026-09-21 | 151.37 | 152.15 | 150.54 | 150.55 | 295K | -0.48% |
| 2026-09-18 | 151.83 | 154.09 | 150.36 | 151.27 | 569K | -0.75% |
| 2026-09-17 | 153.06 | 153.78 | 151.88 | 152.41 | 318K | -0.95% |
| 2026-09-16 | 152.66 | 154.39 | 152.45 | 153.87 | 364K | +0.29% |
| 2026-09-15 | 153.15 | 154.68 | 151.29 | 153.43 | 282K | -0.03% |
| 2026-09-14 | 152.99 | 158.14 | 152.50 | 153.48 | 403K | +1.51% |
| 2026-09-11 | 150.58 | 152.78 | 149.86 | 151.20 | 234K | -0.01% |
| 2026-09-10 | 150.10 | 153.00 | 150.10 | 151.22 | 266K | +0.15% |
| 2026-09-09 | 150.73 | 151.88 | 149.20 | 151.00 | 310K | -0.35% |
| 2026-09-08 | 151.11 | 152.74 | 150.40 | 151.53 | 554K | -0.75% |
| 2026-09-04 | 150.39 | 153.19 | 148.59 | 152.67 | 352K | +0.14% |
| 2026-09-03 | 150.26 | 153.04 | 148.32 | 152.45 | 274K | +1.91% |
| 2026-09-02 | 150.65 | 151.22 | 149.28 | 149.59 | 325K | -0.33% |
| 2026-09-01 | 149.03 | 151.34 | 148.85 | 150.09 | 218K | +1.32% |
| 2026-08-31 | 150.17 | 150.95 | 147.75 | 148.13 | 442K | -2.02% |
| 2026-08-28 | 150.88 | 151.86 | 150.28 | 151.19 | 235K | +0.67% |
| 2026-08-27 | 147.42 | 151.31 | 147.14 | 150.19 | 272K | +0.95% |
| 2026-08-26 | 148.24 | 150.14 | 147.69 | 148.77 | 323K | -0.21% |
| 2026-08-25 | 140.32 | 150.96 | 138.61 | 149.08 | 665K | +0.96% |
| 2026-08-24 | 147.79 | 150.88 | 147.24 | 147.66 | 170K | +0.14% |
| 2026-08-21 | 146.27 | 147.62 | 144.56 | 147.46 | 173K | +0.81% |
| 2026-08-20 | 146.73 | 146.73 | 144.83 | 146.27 | 275K | -0.44% |
| 2026-08-19 | 146.74 | 149.96 | 146.74 | 146.92 | 182K | +0.12% |
| 2026-08-18 | 143.78 | 148.39 | 142.89 | 146.74 | 343K | +3.45% |
| 2026-08-17 | 142.58 | 143.79 | 141.20 | 141.84 | 198K | -1.64% |
| 2026-08-14 | 146.13 | 146.26 | 142.99 | 144.20 | 198K | -0.76% |
| 2026-08-13 | 142.20 | 146.08 | 142.20 | 145.31 | 210K | +2.29% |
| 2026-08-12 | 142.51 | 143.19 | 140.99 | 142.06 | 274K | -1.61% |
| 2026-08-11 | 146.22 | 147.97 | 143.51 | 144.38 | 316K | -1.45% |
| 2026-08-10 | 150.62 | 152.37 | 146.32 | 146.50 | 242K | -3.95% |
| 2026-08-07 | 148.74 | 154.00 | 146.74 | 152.53 | 283K | +2.55% |
| 2026-08-06 | 150.69 | 150.81 | 142.81 | 148.74 | 281K | -1.21% |
| 2026-08-05 | 152.44 | 152.52 | 149.17 | 150.56 | 241K | -0.16% |
| 2026-08-04 | 148.68 | 151.69 | 147.09 | 150.80 | 250K | -0.05% |
| 2026-08-03 | 148.46 | 151.17 | 148.34 | 150.88 | 409K | +3.81% |
| 2026-07-31 | 144.64 | 150.66 | 141.99 | 145.34 | 451K | -3.19% |
| 2026-07-30 | 156.67 | 157.82 | 148.69 | 150.13 | 499K | -5.76% |
| 2026-07-29 | 150.53 | 159.43 | 150.53 | 159.31 | 523K | +5.89% |
| 2026-07-28 | 146.11 | 151.68 | 144.96 | 150.45 | 392K | +3.86% |
| 2026-07-27 | 141.57 | 145.85 | 140.57 | 144.86 | 285K | +3.52% |
| 2026-07-24 | 139.52 | 141.75 | 139.35 | 139.94 | 281K | +0.52% |
LOPE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LOPE — Frequently Asked Questions
Quick answers to the most common questions about buying LOPE stock.
How has LOPE stock performed recently?
LOPE declined -28.7% over the past year, below its 5-year annualized CAGR of +12.5%. 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 -28.7% 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 2008-2026, downloadable in CSV format.