ATGE: Adtalem Global Education Inc.

As of Friday, July 25th, 2025

$ 115.12

+0.82 +0.72%

Open: 114.81
High: 116.55
Low: 113.75
Volume: 304,828
Previous Close on Thursday, July 24th, 2025

$ 114.30

-0.25 -0.22%

Open: 114.19
High: 115.22
Low: 113.07
Volume: 276,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 114.81 116.55 113.75 115.12 304,828 +0.82 +0.72
2025-07-24 114.19 115.22 113.07 114.30 276,951 -0.25 -0.22
2025-07-23 114.50 114.73 112.15 114.55 289,158 -0.10 -0.09
2025-07-22 116.15 116.91 113.74 114.65 525,718 -1.50 -1.29
2025-07-21 117.06 118.13 114.50 116.15 403,789 -0.93 -0.79
2025-07-18 116.65 117.92 116.05 117.08 355,243 +0.50 +0.43
2025-07-17 116.40 117.18 114.93 116.58 440,674 +0.06 +0.05
2025-07-16 117.85 118.94 114.94 116.52 449,434 -1.33 -1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.13
On 2025-07-21		 112.15
On 2025-07-23		 -1.96 -1.67 118.13
On 2025-07-21		 112.15
On 2025-07-23		 -5.06 114.95
10D 120.35
On 2025-07-15		 112.15
On 2025-07-23		 -2.87 -2.43 120.35
On 2025-07-15		 112.15
On 2025-07-23		 -6.81 116.16
20D 130.40
On 2025-06-27		 112.15
On 2025-07-23		 -10.26 -8.18 130.40
On 2025-06-27		 112.15
On 2025-07-23		 -14.00 119.27
WTD 118.13
On 2025-07-21		 112.15
On 2025-07-23		 -1.96 -1.67 118.13
On 2025-07-21		 112.15
On 2025-07-23		 -5.06 114.95
MTD 127.36
On 2025-07-01		 112.15
On 2025-07-23		 -12.11 -9.52 127.36
On 2025-07-01		 112.15
On 2025-07-23		 -11.94 118.32
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

115.12 +0.82 +0.72 304,828