Grand Canyon Education, Inc.
LOPENASDAQConsumer Defensive● Active
$148.84
$-3.73(-2.44%)
Market Cap$3.9B
P/E Ratio—
52W High$223.04
52W Low$145
Grand Canyon Education, Inc.（LOPE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lope · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$223.04
Oct 24, 2025
-32.9% from here
5-Year Low5Y
$70.00
Dec 3, 2021
+113.7% from low
IPO Priceadj.
$11.85
Nov 20, 2008
+1.2K% since IPO
1 Year Ago
$185.54
Jun 9, 2025
-19.4% in 1Y
5 Years Ago
$91.87
Jun 8, 2021
+62.8% in 5Y
10 Years Ago
$42.36
Jun 8, 2016
+253.1% in 10Y
Historical Price Data · LOPE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $151.31 | $152.75 | $149.46 | $149.59 | $149.59 | 49K | -1.14% |
| Jun 5, 2026 | $151.93 | $153.99 | $150.99 | $152.57 | $152.57 | 282K | +0.42% |
| Jun 4, 2026 | $151.89 | $155.20 | $150.20 | $150.73 | $150.73 | 318K | -0.76% |
| Jun 3, 2026 | $150.04 | $150.27 | $145.00 | $148.61 | $148.61 | 393K | -0.95% |
| Jun 2, 2026 | $151.06 | $154.04 | $149.63 | $151.98 | $151.98 | 252K | +0.61% |
| Jun 1, 2026 | $149.83 | $153.15 | $149.14 | $152.40 | $152.40 | 424K | +1.72% |
| May 29, 2026 | $150.56 | $152.26 | $148.80 | $149.85 | $149.85 | 298K | -0.47% |
| May 28, 2026 | $151.88 | $154.24 | $150.29 | $150.56 | $150.56 | 172K | -0.87% |
| May 27, 2026 | $154.48 | $157.26 | $151.66 | $151.88 | $151.88 | 215K | -1.68% |
| May 26, 2026 | $155.11 | $156.19 | $153.16 | $154.67 | $154.67 | 161K | -0.28% |
| May 22, 2026 | $156.79 | $158.03 | $155.29 | $156.70 | $156.70 | 161K | -0.06% |
| May 21, 2026 | $157.29 | $157.72 | $153.68 | $156.80 | $156.80 | 186K | -0.31% |
| May 20, 2026 | $159.17 | $159.48 | $156.43 | $158.76 | $158.76 | 162K | -0.26% |
| May 19, 2026 | $161.99 | $164.09 | $159.26 | $159.50 | $159.50 | 201K | -1.54% |
| May 18, 2026 | $158.24 | $162.84 | $156.80 | $161.09 | $161.09 | 228K | +1.80% |
| May 15, 2026 | $161.30 | $163.44 | $156.53 | $157.86 | $157.86 | 231K | -2.13% |
| May 14, 2026 | $161.93 | $163.16 | $159.66 | $160.45 | $160.45 | 379K | -0.91% |
| May 13, 2026 | $160.85 | $161.46 | $157.39 | $160.74 | $160.74 | 352K | -0.07% |
| May 12, 2026 | $163.48 | $164.20 | $160.27 | $161.21 | $161.21 | 286K | -1.39% |
| May 11, 2026 | $165.17 | $166.28 | $159.76 | $161.96 | $161.96 | 300K | -1.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LOPE
Jan 1 → Dec 31 · 6 years2026-9.9%$165.98 → $149.59
-9.9%
2025+1.0%$164.69 → $166.31
+1.0%
2024+24.3%$131.82 → $163.80
+24.3%
2023+24.7%$105.86 → $132.04
+24.7%
2022+26.5%$83.54 → $105.66
+26.5%
2021-7.1%$92.24 → $85.71
-7.1%
Best Year2022 · +26.5%
Worst Year2026 · -9.9%
Positive Years4 / 6
Avg Annual Return+9.9%
6Y Total Return+62.2%
6Y CAGR~+8.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in LOPE?
If you invested $1,000 in LOPE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,531
Total Return+253.1%
CAGR~+13.4% / yr
Profit+$2,531
Based on Jun 8, 2016 · $42.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Grand Canyon Education, Inc.（LOPE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $149.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOPE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOPE 历史股价FMP 日线复权 OHLCV