ATGE: Adtalem Global Education Inc.

As of Wednesday, July 30th, 2025

$ 114.12

+0.18 +0.16%

Open: 113.90
High: 115.06
Low: 113.19
Volume: 331,794
Previous Close on Tuesday, July 29th, 2025

$ 113.94

+0.11 +0.10%

Open: 114.32
High: 115.00
Low: 112.01
Volume: 276,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-30 113.90 115.06 113.19 114.12 331,794 +0.18 +0.16
2025-07-29 114.32 115.00 112.01 113.94 276,815 +0.11 +0.10
2025-07-28 115.16 115.79 111.53 113.83 398,229 -1.29 -1.12
2025-07-25 114.81 116.55 113.75 115.12 304,828 +0.82 +0.72
2025-07-24 114.19 115.22 113.07 114.30 276,951 -0.25 -0.22
2025-07-23 114.50 114.73 112.15 114.55 289,158 -0.10 -0.09
2025-07-22 116.15 116.91 113.74 114.65 525,718 -1.50 -1.29
2025-07-21 117.06 118.13 114.50 116.15 403,789 -0.93 -0.79
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 116.55
On 2025-07-25		 111.53
On 2025-07-28		 -0.43 -0.38 116.55
On 2025-07-25		 111.53
On 2025-07-28		 -4.31 114.26
10D 118.13
On 2025-07-21		 111.53
On 2025-07-28		 -2.40 -2.06 118.13
On 2025-07-21		 111.53
On 2025-07-28		 -5.59 115.03
20D 124.21
On 2025-07-02		 111.53
On 2025-07-28		 -10.28 -8.26 124.21
On 2025-07-02		 111.53
On 2025-07-28		 -10.20 117.36
WTD 115.79
On 2025-07-28		 111.53
On 2025-07-28		 -1.00 -0.87 115.79
On 2025-07-28		 112.01
On 2025-07-29		 -3.26 113.96
MTD 127.36
On 2025-07-01		 111.53
On 2025-07-28		 -13.11 -10.30 127.36
On 2025-07-01		 111.53
On 2025-07-28		 -12.43 117.70
As of Wednesday, July 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.55 +3.24 +1.20 4,321,932
KO

The Coca-Cola Company

68.75 -0.63 -0.91 10,166,839
PFE

Pfizer Inc.

23.81 -0.49 -2.02 35,335,440
VZ

Verizon Communications Inc.

42.60 -0.11 -0.26 13,180,553
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,461.28 -171.71 -0.38 454,326,619
DJTA

Dow Jones Transportation Average

15,510.00 -487.02 -3.04 182,590,189
SPX

S&P 500 Index

6,362.90 -7.96 -0.12
OEX

S&P 100 Index

3,135.67 +0.34 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,345.41 +37.11 +0.16
NYA

NYSE Composite Index

20,630.88 -130.68 -0.63
XAX

NYSE AMEX Composite Index

6,015.19 -98.73 -1.61
RUI

RUSSELL 1000 Index

3,481.24 -4.08 -0.12
RUT

Russell 2000 Index

2,232.40 -10.57 -0.47
RUA

Russell 3000 Index

3,615.52 -4.78 -0.13
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.27 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 -0.34 -1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,759.75 +21.97 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

114.12 +0.18 +0.16 331,794