Laureate Education Inc. Class A Common Stockのデータ

Laureate Education Inc. Class A Common Stockの基本情報

名前 Laureate Education Inc. Class A Common Stock
ティッカー LAUR
国 United States
上場年 2017.0
セクター Consumer Services

Laureate Education Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.81 14.43 14.59 14.45 319500.0 14.45
2021-02-12 14.76 14.42 14.52 14.56 416900.0 14.56
2021-02-11 14.85 14.54 14.57 14.62 291200.0 14.62
2021-02-10 14.66 14.31 14.57 14.52 544500.0 14.52
2021-02-09 14.76 14.12 14.56 14.55 394800.0 14.55
2021-02-08 14.56 13.95 14.03 14.53 551400.0 14.53
2021-02-05 14.24 13.86 14.15 13.98 864200.0 13.98
2021-02-04 14.15 13.86 14.04 14.0 1251600.0 14.0
2021-02-03 14.11 13.7 13.7 14.03 788200.0 14.03
2021-02-02 14.0 13.52 13.87 13.62 1026100.0 13.62
2021-02-01 13.72 12.86 13.02 13.59 1193500.0 13.59
2021-01-29 13.39 13.0 13.13 13.01 1505800.0 13.01
2021-01-28 13.53 13.14 13.53 13.25 1129700.0 13.25
2021-01-27 13.68 13.24 13.51 13.36 1144400.0 13.36
2021-01-26 13.9 13.38 13.55 13.74 1024100.0 13.74
2021-01-25 13.78 13.3 13.74 13.43 2143900.0 13.43
2021-01-22 14.39 13.77 14.19 13.84 791200.0 13.84
2021-01-21 15.31 14.31 14.86 14.32 1982100.0 14.32
2021-01-20 15.3 14.71 14.71 14.91 646900.0 14.91
2021-01-19 14.77 14.2 14.2 14.62 4147000.0 14.62
2021-01-15 14.31 14.07 14.14 14.21 472200.0 14.21
2021-01-14 14.49 14.16 14.26 14.26 981100.0 14.26
2021-01-13 14.65 14.13 14.3 14.22 4228800.0 14.22
2021-01-12 14.35 14.06 14.34 14.33 467800.0 14.33
2021-01-11 14.45 14.2 14.2 14.31 296200.0 14.31
2021-01-08 14.6 14.24 14.24 14.37 825300.0 14.37
2021-01-07 14.5 14.21 14.34 14.24 324000.0 14.24
2021-01-06 14.7 14.17 14.38 14.36 1050000.0 14.36
2021-01-05 14.52 14.22 14.38 14.27 873300.0 14.27
2021-01-04 14.68 14.13 14.67 14.31 736600.0 14.31
2020-12-31 14.81 14.52 14.71 14.56 551400.0 14.56
2020-12-30 14.98 14.74 14.85 14.74 230700.0 14.74
2020-12-29 15.31 14.76 15.11 14.84 691500.0 14.84
2020-12-28 15.32 15.04 15.04 15.07 498700.0 15.07
2020-12-24 15.11 14.82 15.01 14.96 266900.0 14.96
2020-12-23 15.07 14.82 14.92 15.0 393600.0 15.0
2020-12-22 15.25 14.81 15.06 14.9 506800.0 14.9
2020-12-21 15.09 14.72 14.76 15.03 370300.0 15.03
2020-12-18 15.36 15.06 15.23 15.06 1118100.0 15.06
2020-12-17 15.27 14.89 15.27 15.14 1527400.0 15.14
2020-12-16 15.45 15.16 15.41 15.16 543400.0 15.16
2020-12-15 15.38 15.02 15.15 15.36 374400.0 15.36
2020-12-14 15.33 14.94 15.23 15.11 477600.0 15.11
2020-12-11 15.21 13.71 14.89 15.2 399100.0 15.2
2020-12-10 15.0 14.12 14.61 14.97 315700.0 14.97
2020-12-09 14.91 14.7 14.81 14.74 444600.0 14.74
2020-12-08 14.66 14.44 14.47 14.66 492700.0 14.66
2020-12-07 14.8 14.55 14.62 14.56 460300.0 14.56
2020-12-04 14.88 14.54 14.59 14.64 352300.0 14.64
2020-12-03 14.66 14.46 14.48 14.52 444500.0 14.52
2020-12-02 14.52 14.29 14.41 14.43 440400.0 14.43
2020-12-01 14.74 14.25 14.34 14.45 464000.0 14.45
2020-11-30 14.58 14.16 14.51 14.2 998200.0 14.2
2020-11-27 14.86 14.51 14.66 14.57 262100.0 14.57
2020-11-25 14.87 14.45 14.71 14.79 442300.0 14.79
2020-11-24 14.93 14.28 14.44 14.79 743200.0 14.79
2020-11-23 14.3 14.07 14.26 14.21 592200.0 14.21
2020-11-20 14.24 13.61 13.91 14.13 504000.0 14.13
2020-11-19 14.21 13.98 14.05 14.17 457400.0 14.17
2020-11-18 14.56 13.96 14.21 14.18 1169400.0 14.18
2020-11-17 14.24 13.95 14.22 14.12 1121800.0 14.12
2020-11-16 14.54 13.85 14.49 14.3 844000.0 14.3
2020-11-13 14.32 14.0 14.21 14.22 423800.0 14.22
2020-11-12 14.45 13.84 13.95 14.01 545900.0 14.01
2020-11-11 14.37 13.83 14.07 13.98 1611000.0 13.98
2020-11-10 14.38 13.84 14.16 13.98 1049400.0 13.98
2020-11-09 15.23 14.12 14.91 14.17 991800.0 14.17
2020-11-06 14.38 13.4 14.24 14.03 485400.0 14.03
2020-11-05 14.3 12.82 12.82 14.23 569300.0 14.23
2020-11-04 13.24 12.7 12.95 13.0 579700.0 13.0
2020-11-03 13.43 12.99 13.23 13.15 627300.0 13.15
2020-11-02 13.38 12.94 13.13 13.07 452900.0 13.07
2020-10-30 13.03 12.7 12.76 13.0 892600.0 13.0
2020-10-29 12.81 12.28 12.63 12.76 422800.0 12.76
2020-10-28 13.02 12.59 13.0 12.7 724000.0 12.7
2020-10-27 13.57 13.01 13.37 13.21 782400.0 13.21
2020-10-26 13.85 13.39 13.67 13.46 801900.0 13.46
2020-10-23 13.97 13.7 13.91 13.81 488200.0 13.81
2020-10-22 13.85 13.58 13.77 13.77 582000.0 13.77
2020-10-21 14.13 13.83 14.0 13.83 546200.0 13.83
2020-10-20 14.05 13.72 13.8 13.74 350900.0 13.74
2020-10-19 13.79 13.53 13.71 13.61 502100.0 13.61
2020-10-16 13.74 13.36 13.54 13.59 349900.0 13.59
2020-10-15 13.66 13.42 13.54 13.62 397200.0 13.62
2020-10-14 13.82 13.47 13.52 13.67 591400.0 13.67
2020-10-13 13.68 13.4 13.68 13.46 311700.0 13.46
2020-10-12 13.77 13.57 13.63 13.71 365100.0 13.71
2020-10-09 13.72 13.2 13.3 13.62 488000.0 13.62
2020-10-08 13.5 12.86 12.92 13.34 773300.0 13.34
2020-10-07 13.36 12.99 13.23 12.99 608900.0 12.99
2020-10-06 13.57 13.11 13.38 13.14 541700.0 13.14
2020-10-05 13.63 13.02 13.59 13.24 791200.0 13.24
2020-10-02 13.6 12.92 13.28 13.47 406200.0 13.47
2020-10-01 13.61 12.43 13.29 13.57 568700.0 13.57
2020-09-30 13.49 13.12 13.12 13.28 947000.0 13.28
2020-09-29 13.11 12.82 12.95 13.03 600000.0 13.03
2020-09-28 13.22 12.95 13.09 12.99 683400.0 12.99
2020-09-25 13.06 12.59 12.59 12.93 942300.0 12.93
2020-09-24 12.87 12.23 12.32 12.7 1249300.0 12.7
2020-09-23 12.81 12.31 12.7 12.33 2551700.0 12.33
2020-09-22 12.74 12.49 12.68 12.67 1337500.0 12.67
2020-09-21 12.75 12.08 12.65 12.62 1047000.0 12.62
2020-09-18 13.23 12.72 13.22 12.99 2264600.0 12.99
2020-09-17 13.26 12.76 12.77 13.16 1020200.0 13.16
2020-09-16 13.24 12.48 12.64 13.0 1532500.0 13.0
2020-09-15 13.38 12.48 13.27 12.62 2291800.0 12.62
2020-09-14 14.4 13.12 14.4 13.13 3329900.0 13.13
2020-09-11 15.46 13.14 14.23 13.29 4991700.0 13.29
2020-09-10 12.69 12.1 12.58 12.17 468600.0 12.17
2020-09-09 12.56 12.11 12.39 12.47 788000.0 12.47
2020-09-08 12.47 12.04 12.09 12.3 887100.0 12.3
2020-09-04 12.77 12.12 12.74 12.31 689300.0 12.31
2020-09-03 13.06 12.49 12.89 12.54 456200.0 12.54
2020-09-02 13.04 12.84 13.02 12.9 322400.0 12.9
2020-09-01 13.1 12.48 12.48 13.04 582500.0 13.04
2020-08-31 12.73 12.48 12.71 12.52 766200.0 12.52
2020-08-28 12.86 12.42 12.68 12.81 483000.0 12.81
2020-08-27 12.7 12.33 12.54 12.5 396100.0 12.5
2020-08-26 13.07 12.33 12.58 12.48 753100.0 12.48
2020-08-25 13.06 12.47 12.99 12.61 531100.0 12.61
2020-08-24 12.98 12.46 12.82 12.87 1049100.0 12.87
2020-08-21 12.76 12.46 12.66 12.64 1106900.0 12.64
2020-08-20 12.8 12.38 12.7 12.71 479800.0 12.71
2020-08-19 13.14 12.64 12.84 12.89 647400.0 12.89
2020-08-18 12.97 12.72 12.91 12.79 832300.0 12.79
2020-08-17 13.15 12.77 13.11 12.86 862100.0 12.86
2020-08-14 13.22 12.88 13.02 13.1 324500.0 13.1
2020-08-13 13.31 12.92 13.04 13.06 798600.0 13.06
2020-08-12 13.6 12.84 13.54 13.08 703700.0 13.08
2020-08-11 13.93 13.28 13.47 13.31 1113200.0 13.31
2020-08-10 13.44 12.99 13.03 13.33 686100.0 13.33
2020-08-07 13.02 12.43 12.51 12.9 1050400.0 12.9
2020-08-06 13.23 11.91 12.04 12.72 1387100.0 12.72
2020-08-05 12.39 12.04 12.31 12.08 2102700.0 12.08
2020-08-04 12.33 11.88 12.19 12.03 1254800.0 12.03
2020-08-03 12.74 12.03 12.74 12.18 1387100.0 12.18
2020-07-31 12.71 12.39 12.55 12.68 1074000.0 12.68
2020-07-30 12.6 12.22 12.35 12.55 973000.0 12.55
2020-07-29 12.96 11.41 11.56 12.82 1700100.0 12.82
2020-07-28 11.11 10.85 11.05 10.86 514500.0 10.86
2020-07-27 11.09 10.87 11.02 11.02 828900.0 11.02
2020-07-24 11.27 10.82 11.27 11.04 471800.0 11.04
2020-07-23 11.52 11.18 11.31 11.27 1121700.0 11.27
2020-07-22 11.69 10.74 10.9 11.39 946200.0 11.39
2020-07-21 11.08 10.65 10.87 11.02 2019700.0 11.02
2020-07-20 10.74 10.21 10.24 10.69 1005200.0 10.69
2020-07-17 10.27 9.91 10.02 10.13 1216200.0 10.13
2020-07-16 10.17 9.8 9.97 10.0 577300.0 10.0
2020-07-15 10.17 9.51 9.57 10.1 3184000.0 10.1
2020-07-14 9.41 8.86 9.39 9.3 1144900.0 9.3
2020-07-13 9.76 9.35 9.63 9.39 986700.0 9.39
2020-07-10 9.55 9.16 9.19 9.52 323900.0 9.52
2020-07-09 9.71 9.12 9.53 9.23 1297100.0 9.23
2020-07-08 9.88 9.4 9.74 9.57 866700.0 9.57
2020-07-07 10.31 9.74 10.24 9.78 943000.0 9.78
2020-07-06 10.59 10.19 10.43 10.32 1081600.0 10.32
2020-07-02 10.43 9.97 10.16 10.15 1009900.0 10.15
2020-07-01 10.2 9.73 9.94 9.92 480200.0 9.92
2020-06-30 10.15 9.7 9.79 9.97 635700.0 9.97
2020-06-29 10.18 9.52 9.77 9.91 767900.0 9.91
2020-06-26 9.75 9.37 9.61 9.7 1710200.0 9.7
2020-06-25 9.89 9.5 9.8 9.8 780700.0 9.8
2020-06-24 10.88 9.67 10.88 9.75 1804500.0 9.75
2020-06-23 10.52 10.17 10.39 10.29 747900.0 10.29
2020-06-22 10.2 9.82 10.01 10.19 748200.0 10.19
2020-06-19 10.4 9.95 10.15 10.16 1209900.0 10.16
2020-06-18 10.21 9.98 10.07 10.08 1030500.0 10.08
2020-06-17 10.41 9.99 10.3 10.25 718700.0 10.25
2020-06-16 10.86 10.16 10.65 10.3 1031400.0 10.3
2020-06-15 10.32 9.75 9.86 10.15 621600.0 10.15
2020-06-12 10.74 10.07 10.66 10.38 1223500.0 10.38
2020-06-11 10.6 10.14 10.6 10.24 1865600.0 10.24
2020-06-10 11.76 10.86 11.75 11.22 947300.0 11.22
2020-06-09 11.81 11.09 11.81 11.66 1090600.0 11.66
2020-06-08 11.99 11.53 11.6 11.98 1334100.0 11.98
2020-06-05 11.99 11.4 11.67 11.45 1031900.0 11.45
2020-06-04 11.24 10.72 10.85 11.06 755400.0 11.06
2020-06-03 10.87 10.27 10.33 10.85 1003200.0 10.85
2020-06-02 10.34 10.0 10.13 10.13 552400.0 10.13
2020-06-01 10.1 9.72 9.76 10.01 716600.0 10.01
2020-05-29 9.8 9.22 9.8 9.73 2783900.0 9.73
2020-05-28 10.33 9.88 10.33 9.94 632500.0 9.94
2020-05-27 10.3 9.72 9.88 10.19 957900.0 10.19
2020-05-26 9.87 9.42 9.46 9.7 751400.0 9.7
2020-05-22 9.17 8.85 9.17 9.06 367500.0 9.06
2020-05-21 9.2 8.83 8.83 9.13 716900.0 9.13
2020-05-20 9.11 8.88 8.88 8.93 512800.0 8.93
2020-05-19 9.06 8.69 8.9 8.72 650800.0 8.72
2020-05-18 9.1 8.66 8.83 8.97 786600.0 8.97
2020-05-15 8.75 8.28 8.36 8.51 1186200.0 8.51
2020-05-14 8.83 7.6 7.68 8.33 1957100.0 8.33
2020-05-13 8.22 7.49 8.15 7.67 1034900.0 7.67
2020-05-12 8.57 8.14 8.49 8.26 1017600.0 8.26
2020-05-11 9.48 8.43 8.9 8.55 1038500.0 8.55
2020-05-08 9.55 8.85 8.97 9.11 1156600.0 9.11
2020-05-07 9.55 8.23 9.32 8.8 1649000.0 8.8
2020-05-06 9.73 9.25 9.67 9.35 670600.0 9.35
2020-05-05 10.03 9.41 9.58 9.6 1580300.0 9.6
2020-05-04 9.42 8.75 9.01 9.36 1693800.0 9.36
2020-05-01 9.28 8.69 9.14 9.21 1289100.0 9.21
2020-04-30 9.52 9.17 9.49 9.47 887400.0 9.47
2020-04-29 10.25 9.65 10.03 9.71 1615300.0 9.71
2020-04-28 9.66 9.02 9.41 9.62 1738200.0 9.62
2020-04-27 9.1 8.46 8.52 8.99 2397100.0 8.99
2020-04-24 8.52 8.1 8.34 8.42 1112300.0 8.42
2020-04-23 8.62 8.23 8.48 8.33 1338800.0 8.33
2020-04-22 8.77 8.35 8.69 8.41 1248800.0 8.41
2020-04-21 8.74 8.36 8.68 8.44 1603400.0 8.44
2020-04-20 9.15 8.55 9.08 8.72 1527700.0 8.72
2020-04-17 9.65 9.28 9.51 9.29 1415900.0 9.29
2020-04-16 9.67 9.03 9.45 9.24 852700.0 9.24
2020-04-15 10.26 9.57 10.1 9.63 716000.0 9.63
2020-04-14 10.57 10.08 10.38 10.45 1150000.0 10.45
2020-04-13 10.6 9.76 10.32 10.12 648500.0 10.12
2020-04-09 10.5 10.09 10.22 10.39 1011900.0 10.39
2020-04-08 10.27 9.47 9.81 9.91 1686400.0 9.91
2020-04-07 10.9 10.24 10.63 10.66 1216800.0 10.66
2020-04-06 10.22 9.5 9.71 9.92 1402600.0 9.92
2020-04-03 9.94 9.01 9.76 9.24 766200.0 9.24
2020-04-02 10.61 9.52 10.21 9.81 767400.0 9.81
2020-04-01 10.4 9.42 10.2 10.2 1190700.0 10.2
2020-03-31 10.99 10.23 10.52 10.51 1090300.0 10.51
2020-03-30 10.65 10.0 10.38 10.63 1289400.0 10.63
2020-03-27 10.77 10.05 10.31 10.38 826200.0 10.38
2020-03-26 10.91 10.26 10.48 10.76 947700.0 10.76
2020-03-25 10.68 9.72 10.01 10.28 1973400.0 10.28
2020-03-24 10.07 9.3 9.49 9.97 1426700.0 9.97
2020-03-23 9.47 8.23 9.14 8.88 1675900.0 8.88
2020-03-20 11.47 8.93 10.68 9.0 3700700.0 9.0
2020-03-19 11.0 7.3 7.96 10.69 2478800.0 10.69
2020-03-18 9.97 7.63 9.97 7.98 2290600.0 7.98
2020-03-17 12.29 10.5 12.03 10.68 2503800.0 10.68
2020-03-16 14.17 11.73 13.43 11.85 1380200.0 11.85
2020-03-13 15.08 13.16 14.6 14.85 2128400.0 14.85
2020-03-12 15.59 13.62 15.42 13.82 1478500.0 13.82
2020-03-11 17.0 16.35 16.78 16.56 1698800.0 16.56
2020-03-10 17.46 16.53 17.34 17.3 850400.0 17.3
2020-03-09 17.36 16.46 16.97 16.78 1137300.0 16.78
2020-03-06 18.35 17.59 17.95 18.29 1014700.0 18.29
2020-03-05 19.41 18.42 19.38 18.48 945500.0 18.48
2020-03-04 19.92 19.06 19.25 19.83 1167100.0 19.83
2020-03-03 20.05 18.87 19.53 19.13 1631400.0 19.13
2020-03-02 19.47 18.74 18.74 19.46 1562300.0 19.46
2020-02-28 18.73 18.0 18.13 18.7 2467000.0 18.7
2020-02-27 19.85 18.74 19.53 18.87 1242200.0 18.87
2020-02-26 21.24 19.96 20.95 19.97 1576600.0 19.97
2020-02-25 20.98 20.69 20.87 20.86 1783800.0 20.86
2020-02-24 20.8 19.91 19.92 20.79 1240600.0 20.79
2020-02-21 21.31 21.04 21.31 21.09 1166700.0 21.09
2020-02-20 21.53 21.14 21.42 21.33 831100.0 21.33
2020-02-19 21.47 20.95 21.07 21.32 654700.0 21.32
2020-02-18 21.31 20.86 21.22 21.07 781600.0 21.07