Phoenix Education Partners, Inc
PXEDNYSEConsumer Defensive● Active
$30.53
+$0.20(+0.66%)
Market Cap$1.1B
P/E Ratio—
52W High$47.08
52W Low$23.52
Phoenix Education Partners, Inc（PXED）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pxed · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.08
Oct 9, 2025
-35.0% from here
5-Year Low5Y
$23.52
Nov 21, 2025
+30.1% from low
IPO Priceadj.
$38.15
Oct 8, 2025
-19.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PXED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.37 | $31.40 | $30.37 | $30.60 | $30.60 | 33K | +0.76% |
| Jun 5, 2026 | $31.41 | $31.53 | $30.24 | $30.33 | $30.33 | 76K | -3.44% |
| Jun 4, 2026 | $30.57 | $31.94 | $30.57 | $31.19 | $31.19 | 118K | +2.03% |
| Jun 3, 2026 | $30.55 | $31.00 | $29.81 | $30.42 | $30.42 | 122K | -0.43% |
| Jun 2, 2026 | $31.02 | $31.23 | $30.03 | $30.75 | $30.75 | 103K | -0.87% |
| Jun 1, 2026 | $31.54 | $31.87 | $28.01 | $31.39 | $31.39 | 96K | -0.48% |
| May 29, 2026 | $29.93 | $30.52 | $29.70 | $30.24 | $30.24 | 99K | +1.04% |
| May 28, 2026 | $30.19 | $30.65 | $29.95 | $30.06 | $30.06 | 64K | -0.43% |
| May 27, 2026 | $29.93 | $31.10 | $29.80 | $29.98 | $29.98 | 62K | +0.17% |
| May 26, 2026 | $30.00 | $31.41 | $29.49 | $29.94 | $29.94 | 69K | -0.20% |
| May 22, 2026 | $29.11 | $30.69 | $29.00 | $30.01 | $30.01 | 162K | +3.09% |
| May 21, 2026 | $28.20 | $29.22 | $27.90 | $29.06 | $29.06 | 93K | +3.05% |
| May 20, 2026 | $29.01 | $29.25 | $28.30 | $28.66 | $28.66 | 108K | -1.21% |
| May 19, 2026 | $29.40 | $29.40 | $28.15 | $29.36 | $29.36 | 95K | -0.14% |
| May 18, 2026 | $29.50 | $30.02 | $29.00 | $29.01 | $29.01 | 68K | -1.66% |
| May 15, 2026 | $29.56 | $29.81 | $28.06 | $29.36 | $29.36 | 80K | -0.68% |
| May 14, 2026 | $29.00 | $30.22 | $29.00 | $29.68 | $29.68 | 78K | +2.34% |
| May 13, 2026 | $30.31 | $30.55 | $28.00 | $28.69 | $28.69 | 147K | -5.34% |
| May 12, 2026 | $30.21 | $31.04 | $29.87 | $31.00 | $31.00 | 44K | +2.62% |
| May 11, 2026 | $30.75 | $31.38 | $29.80 | $30.24 | $30.24 | 65K | -1.66% |
Showing 1–20 of 166 records
Annual Stock Price Performance · PXED
Jan 1 → Dec 31 · 2 years2026+1.2%$30.25 → $30.60
+1.2%
2025-20.3%$38.00 → $30.30
-20.3%
Best Year2026 · +1.2%
Worst Year2025 · -20.3%
Positive Years1 / 2
Avg Annual Return-9.6%
2Y Total Return-19.5%
2Y CAGR~-10.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in PXED?
If you invested $1,000 in PXED at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$802
Total Return-19.8%
CAGR~-19.8% / yr
Profit$-198
Based on Oct 8, 2025 · $38.15Split & 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
Phoenix Education Partners, Inc（PXED）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.60。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
PXED 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。
PXED 历史股价FMP 日线复权 OHLCV