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

opens in 18h 38m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,063.48 -0.10%
EUR/USD 1.15 -0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.46 -0.06%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,063.48 -0.10%
EUR/USD 1.15 -0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.46 -0.06%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,063.48 -0.10%
EUR/USD 1.15 -0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.46 -0.06%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,063.48 -0.10%
EUR/USD 1.15 -0.01%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.46 -0.06%
XPT/USD 1,003.20 0.33%

93 EUR

1.5

1.64%

Last update Dec 30, 8:08 AM CET

Market closed

Day range

93

93

93

Previous close

91.5

Open

93

Access this stock data via API

Adtalem Global Education Inc.

93.00

1.50

1.64%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	93	93	93	93	0	24
Mar 17, 2026	91.50	91.50	91.50	91.50	0	0
Mar 16, 2026	92	92.50	91.50	91.50	-0.54%	32
Mar 13, 2026	92	92	90.50	90.50	-1.63%	2
Mar 12, 2026	87	87	87	87	0	1
Mar 11, 2026	87.50	87.50	87.50	87.50	0	1
Mar 10, 2026	89	89	88	88	-1.12%	8
Mar 09, 2026	88	88.50	86	86.50	-1.70%	11
Mar 05, 2026	87.50	87.50	87.50	87.50	0	0

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