ATGE: Adtalem Global Education Inc.

As of Thursday, July 3rd, 2025

$ 123.05

+1.22 +1.00%

Open: 121.41
High: 123.23
Low: 118.97
Volume: 287,234
Previous Close on Wednesday, July 2nd, 2025

$ 121.83

-2.57 -2.07%

Open: 123.26
High: 124.21
Low: 118.01
Volume: 508,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 121.41 123.23 118.97 123.05 287,234 +1.22 +1.00
2025-07-02 123.26 124.21 118.01 121.83 508,034 -2.57 -2.07
2025-07-01 126.61 127.36 123.14 124.40 462,372 -2.83 -2.22
2025-06-30 128.87 129.94 126.64 127.23 343,040 -1.26 -0.98
2025-06-27 124.97 130.40 124.34 128.49 1,296,224 +3.11 +2.48
2025-06-26 124.05 125.38 120.00 125.38 348,484 +2.22 +1.80
2025-06-25 126.80 126.80 122.56 123.16 333,256 -3.12 -2.47
2025-06-24 128.80 128.80 125.57 126.28 398,243 -1.75 -1.37
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

123.05 +1.22 +1.00 287,234