Adtalem Global Education Inc. (DVY) - Historical data, historical prices

85.5 EUR

2.5

3.01%

Last update Dec 16, 5:25 PM CET

Market closed

Day range

85.5

82

85.5

Previous close

83

Open

82

Access this stock data via API

Adtalem Global Education Inc.

85.50

2.50

3.01%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	82	85.50	82	85.50	4.27%	0
Dec 15, 2025	78.50	83	78.50	83	5.73%	0
Dec 12, 2025	78.50	79.50	78.50	79.50	1.27%	0
Dec 11, 2025	78.50	79.50	78.50	79.50	1.27%	0
Dec 10, 2025	80	80	79.50	79.50	-0.63%	0
Dec 09, 2025	79.50	80.50	79.50	80.50	1.26%	0
Dec 08, 2025	80	81	80	81	1.25%	0
Dec 05, 2025	81.50	81.50	81	81	-0.61%	0
Dec 04, 2025	80	81	80	81	1.25%	0
Dec 03, 2025	80	81.50	80	81.50	1.88%	0
Dec 02, 2025	80	82	80	82	2.50%	0
Dec 01, 2025	78	80	78	80	2.56%	0
Nov 28, 2025	78.50	80	78.50	80	1.91%	0
Nov 27, 2025	79	79	79	79	0	0
Nov 26, 2025	76.50	80	76.50	80	4.58%	0
Nov 25, 2025	76.50	78	76.50	78	1.96%	0
Nov 24, 2025	80	80	79.50	79.50	-0.63%	0
Nov 21, 2025	80.50	82	80.50	82	1.86%	0
Nov 20, 2025	82.50	82.50	82.50	82.50	0	0
Nov 19, 2025	81.50	83	81.50	83	1.84%	0
Nov 18, 2025	79.50	83	79.50	83	4.40%	0
Nov 17, 2025	82	82	81.50	81.50	-0.61%	0

Access /time_series data via our API — starting from the Basic plan.