ATGE: Adtalem Global Education Inc.

As of Wednesday, October 29th, 2025

$ 141.04

-12.94 -8.40%

Open: 151.24
High: 152.12
Low: 139.14
Volume: 639,440
Previous Close on Tuesday, October 28th, 2025

$ 153.98

+0.14 +0.09%

Open: 153.67
High: 154.91
Low: 152.00
Volume: 156,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 151.24 152.12 139.14 141.04 639,440 -12.94 -8.40
2025-10-28 153.67 154.91 152.00 153.98 156,419 +0.14 +0.09
2025-10-27 153.08 154.43 151.52 153.84 185,874 +0.87 +0.57
2025-10-24 153.70 156.26 152.52 152.97 205,368 -0.07 -0.05
2025-10-23 152.09 153.69 150.40 153.04 195,660 +0.80 +0.53
2025-10-22 153.77 154.95 150.24 152.24 218,640 -0.84 -0.55
2025-10-21 153.09 153.99 150.99 153.08 254,247 -0.02 -0.01
2025-10-20 151.33 153.84 150.18 153.10 194,694 +1.77 +1.17
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 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -11.20 -7.36 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 150.97
10D 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -7.58 -5.10 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 151.22
20D 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -9.24 -6.15 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 149.05
WTD 154.91
On 2025-10-28		 139.14
On 2025-10-29		 -11.93 -7.80 154.91
On 2025-10-28		 139.14
On 2025-10-29		 -10.18 149.62
MTD 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -13.41 -8.68 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 149.11
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ATI

ATI Inc.

103.00 +4.47 +4.54 2,395,669
MPWR

Monolithic Power Systems Inc.

1,094.08 +7.72 +0.71 812,949
TRN

Trinity Industries Inc.

27.83 -0.41 -1.45 602,485
CHEF

The Chefs' Warehouse Inc.

62.35 +3.74 +6.38 924,380
ATGE

Adtalem Global Education Inc.

141.04 -12.94 -8.40 639,440