ATGE: Adtalem Global Education Inc.

As of Thursday, October 30th, 2025

$ 141.77

+0.73 +0.52%

Open: 141.60
High: 145.44
Low: 140.55
Volume: 493,762
Previous Close on Wednesday, October 29th, 2025

$ 141.04

-12.94 -8.40%

Open: 151.24
High: 152.12
Low: 139.14
Volume: 639,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 141.60 145.44 140.55 141.77 493,221 +0.73 +0.52
2025-10-29 151.24 152.12 139.14 141.04 639,440 -12.94 -8.40
2025-10-28 153.67 154.91 152.00 153.98 156,419 +0.14 +0.09
2025-10-27 153.08 154.43 151.52 153.84 185,874 +0.87 +0.57
2025-10-24 153.70 156.26 152.52 152.97 205,368 -0.07 -0.05
2025-10-23 152.09 153.69 150.40 153.04 195,660 +0.80 +0.53
2025-10-22 153.77 154.95 150.24 152.24 218,640 -0.84 -0.55
2025-10-21 153.09 153.99 150.99 153.08 254,247 -0.02 -0.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -11.27 -7.36 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 148.72
10D 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -5.83 -3.95 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 150.64
20D 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -8.18 -5.46 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 148.64
WTD 154.91
On 2025-10-28		 139.14
On 2025-10-29		 -11.20 -7.32 154.91
On 2025-10-28		 139.14
On 2025-10-29		 -10.18 147.66
MTD 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -12.68 -8.21 156.26
On 2025-10-24		 139.14
On 2025-10-29		 -10.96 148.78
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EEFT

Euronet Worldwide Inc.

75.50 -2.07 -2.67 871,522
RNG

RingCentral Inc.

29.48 -0.19 -0.64 1,114,679
BIO

Bio-Rad Laboratories Inc.

304.61 -14.86 -4.65 424,199
ZBRA

Zebra Technologies Corporation

261.37 -9.40 -3.47 939,829
ATGE

Adtalem Global Education Inc.

141.77 +0.73 +0.52 493,762