Grand Canyon Education, Inc. (LOPE) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +2.9%
- 3M
- -10.7%
- YTD
- -7.5%
- 1Y
- -14.9%
- 3Y
- +14.3%
- 5Y
- +10.9%
Loading 10-year price history...
LOPE Historical Performance
LOPE Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- +58.5%
- 2009 annual price return
- +0.2%
- 2010 annual price return
- +3.5%
- 2011 annual price return
- -19.2%
- 2012 annual price return
- +46.9%
- 2013 annual price return
- +85.3%
- 2014 annual price return
- +8.0%
- 2015 annual price return
- -12.0%
- 2016 annual price return
- +51.5%
- 2017 annual price return
- +53.4%
- 2018 annual price return
- +7.6%
- 2019 annual price return
- +2.5%
- 2020 annual price return
- -3.4%
- 2021 annual price return
- -4.5%
- 2022 annual price return
- +20.8%
- 2023 annual price return
- +23.7%
- 2024 annual price return
- +24.2%
- 2025 annual price return
- +2.8%
- 2026 annual price return
- -3.8%
LOPE Stock Price Trajectory (2008–2026)
As of July 8, 2026, Grand Canyon Education, Inc. (LOPE) trades at $152.96, representing a -14.9% return over the past year. The stock has delivered a +68.1% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $223.04 on October 24, 2025. From this peak, LOPE has corrected -31.4%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STRA (-2.0% 1Y), PRDO (+13.5% 1Y), and UTI (+60.7% 1Y), LOPE has underperformed the peer group average. Compare LOPE vs STRA →
LOPE Historical Price Data · from 2008
Rows 1–50 of 4,432| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 155.57 | 156.82 | 152.41 | 152.96 | 278K | -0.30% |
| 2026-07-06 | 152.15 | 154.02 | 150.91 | 153.42 | 339K | +0.50% |
| 2026-07-02 | 149.68 | 153.23 | 148.32 | 152.65 | 327K | +2.93% |
| 2026-07-01 | 143.26 | 150.44 | 143.26 | 148.30 | 336K | +3.63% |
| 2026-06-30 | 141.57 | 145.19 | 141.20 | 143.11 | 294K | +0.96% |
| 2026-06-29 | 145.93 | 146.34 | 141.50 | 141.75 | 282K | -2.42% |
| 2026-06-26 | 144.03 | 146.06 | 143.55 | 145.26 | 0 | +1.56% |
| 2026-06-25 | 144.13 | 147.53 | 142.67 | 143.03 | 287K | -1.12% |
| 2026-06-24 | 143.38 | 145.52 | 142.13 | 144.65 | 276K | +1.04% |
| 2026-06-23 | 143.65 | 144.89 | 141.96 | 143.16 | 491K | +0.77% |
| 2026-06-22 | 140.61 | 143.83 | 140.02 | 142.06 | 293K | +0.33% |
| 2026-06-18 | 141.71 | 142.90 | 140.23 | 141.59 | 923K | -0.61% |
| 2026-06-17 | 142.79 | 144.12 | 140.79 | 142.46 | 430K | -1.34% |
| 2026-06-16 | 144.35 | 146.04 | 141.60 | 144.39 | 363K | +0.92% |
| 2026-06-15 | 146.78 | 150.12 | 141.55 | 143.07 | 489K | -2.99% |
| 2026-06-12 | 151.66 | 151.95 | 147.29 | 147.49 | 342K | -2.97% |
| 2026-06-11 | 150.03 | 152.57 | 149.03 | 152.00 | 440K | +0.86% |
| 2026-06-10 | 150.36 | 152.32 | 149.03 | 150.70 | 297K | +0.70% |
| 2026-06-09 | 148.71 | 153.04 | 147.03 | 149.65 | 293K | +0.71% |
| 2026-06-08 | 151.31 | 152.75 | 148.21 | 148.59 | 238K | -2.61% |
| 2026-06-05 | 152.59 | 154.13 | 151.31 | 152.57 | 276K | +1.22% |
| 2026-06-04 | 152.64 | 155.19 | 150.20 | 150.73 | 307K | +1.43% |
| 2026-06-03 | 149.90 | 150.27 | 145.00 | 148.61 | 371K | -2.22% |
| 2026-06-02 | 150.36 | 154.04 | 149.63 | 151.98 | 238K | -0.28% |
| 2026-06-01 | 150.21 | 153.33 | 149.13 | 152.40 | 376K | +1.70% |
| 2026-05-29 | 150.69 | 152.17 | 149.20 | 149.85 | 272K | -0.47% |
| 2026-05-28 | 151.88 | 153.64 | 150.29 | 150.56 | 171K | -0.87% |
| 2026-05-27 | 154.48 | 157.25 | 151.72 | 151.88 | 210K | -1.80% |
| 2026-05-26 | 154.59 | 156.19 | 153.16 | 154.67 | 115K | -1.30% |
| 2026-05-22 | 156.82 | 158.03 | 156.70 | 156.70 | 159K | -0.06% |
| 2026-05-21 | 157.29 | 157.72 | 153.68 | 156.80 | 184K | -1.23% |
| 2026-05-20 | 159.17 | 159.48 | 155.96 | 158.76 | 154K | -0.46% |
| 2026-05-19 | 161.49 | 164.14 | 159.21 | 159.50 | 197K | -0.99% |
| 2026-05-18 | 158.24 | 162.84 | 156.80 | 161.09 | 223K | +2.05% |
| 2026-05-15 | 161.30 | 163.44 | 156.53 | 157.86 | 228K | -1.61% |
| 2026-05-14 | 161.93 | 162.85 | 160.00 | 160.45 | 373K | -0.18% |
| 2026-05-13 | 160.85 | 161.38 | 157.39 | 160.74 | 346K | -0.29% |
| 2026-05-12 | 163.48 | 164.20 | 160.27 | 161.21 | 275K | -0.46% |
| 2026-05-11 | 165.84 | 165.84 | 159.76 | 161.96 | 298K | -2.49% |
| 2026-05-08 | 165.87 | 167.60 | 164.16 | 166.09 | 275K | +0.98% |
| 2026-05-07 | 164.58 | 167.04 | 163.50 | 164.48 | 233K | -0.02% |
| 2026-05-06 | 170.35 | 170.50 | 164.39 | 164.51 | 225K | -2.80% |
| 2026-05-05 | 165.99 | 170.10 | 165.18 | 169.25 | 67K | +1.76% |
| 2026-05-04 | 163.41 | 168.62 | 163.41 | 166.32 | 392K | +1.78% |
| 2026-05-01 | 172.89 | 174.75 | 160.13 | 163.41 | 431K | -3.35% |
| 2026-04-30 | 167.62 | 170.71 | 166.65 | 169.07 | 308K | -0.11% |
| 2026-04-29 | 167.14 | 170.35 | 166.45 | 169.26 | 232K | +0.85% |
| 2026-04-28 | 166.21 | 169.41 | 164.16 | 167.84 | 220K | +1.48% |
| 2026-04-27 | 163.81 | 166.49 | 163.28 | 165.40 | 181K | +1.17% |
| 2026-04-24 | 165.77 | 167.04 | 161.12 | 163.49 | 265K | -0.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LOPE — Frequently Asked Questions
Quick answers to the most common questions about buying LOPE stock.
How has LOPE stock performed recently?
LOPE declined -14.9% over the past year, below its 5-year annualized CAGR of +10.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LOPE's all-time high price?
Grand Canyon Education, Inc. reached $223.04 on 2025-10-24. The 52-week high is $223.04. Current 1-year return of -14.9% places the stock further from historical peaks.
Where can I download LOPE historical price data?
This page provides LOPE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.