Grand Canyon Education Stock Price History
NASDAQ: LOPEReal EstateOther Consumer ServicesUSD
159.80-0.50 (-0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOPE price history at a glance
The price history for Grand Canyon Education (LOPE) on this page begins on November 17, 2008, when the stock closed at $12.35; it most recently closed at $159.80 on October 5, 2026. The highest price in this record is $223.04, reached on October 20, 2025; the latest close is 28.4% below that peak. Across the 17 complete calendar years in the table, LOPE finished higher in 13 and lower in 4. Its best year was 2013 (+85.1%) and its worst was 2011 (-18.5%).
Over roughly 18 years the share price changed +1193.9%, a 15.4% compound annual price return (excluding dividends). In the last 12 months alone, LOPE has lost 22.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $223.04
- Date of high
- Oct 20, 2025
- Low since 2008
- $9.49
- Date of low
- Nov 17, 2008
- 52-week high
- $223.04
- 52-week low
- $134.27
- IPO year
- 2008
- Last close
- $159.80
LOPE returns
1 week
+2.57%
1 month
+5.83%
3 months
+5.83%
6 months
-4.04%
Year to date
-3.91%
1 year
-22.80%
3 years
+37.53%
5 years
+77.71%
LOPE price return, excluding dividends.
LOPE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 159.80 | -3.38% |
| 2025 | 165.39 | +1.58% |
| 2024 | 162.81 | +23.30% |
| 2023 | 132.04 | +24.97% |
| 2022 | 105.66 | +23.28% |
| 2021 | 85.71 | -7.95% |
| 2020 | 93.11 | -4.14% |
| 2019 | 97.13 | +1.97% |
| 2018 | 95.25 | +6.39% |
| 2017 | 89.53 | +53.17% |
| 2016 | 58.45 | +45.69% |
| 2015 | 40.12 | -11.98% |
| 2014 | 45.58 | +3.57% |
| 2013 | 44.01 | +85.07% |
| 2012 | 23.78 | +49.00% |
| 2011 | 15.96 | -18.53% |
| 2010 | 19.59 | +3.05% |
| 2009 | 19.01 | +0.16% |
| 2008* | 18.98 | +53.68% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
LOPE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 160.41 | 162.41 | 159.53 | 159.80 | -0.31% | |
| 156.15 | 160.48 | 155.00 | 160.30 | +2.97% | |
| 155.66 | 157.14 | 154.20 | 155.68 | +0.08% | |
| 154.93 | 155.66 | 152.97 | 155.55 | +0.40% | |
| 155.79 | 156.36 | 154.03 | 154.93 | -0.55% | |
| 154.47 | 158.13 | 154.47 | 155.79 | +1.35% | |
| 152.74 | 154.84 | 152.22 | 153.71 | +1.40% | |
| 147.59 | 154.46 | 146.91 | 151.59 | +2.71% | |
| 145.09 | 147.77 | 143.79 | 147.59 | +0.81% | |
| 146.98 | 147.69 | 144.44 | 146.40 | -0.60% | |
| 151.31 | 152.10 | 145.95 | 147.28 | -2.59% | |
| 151.42 | 154.11 | 150.08 | 151.19 | +0.37% | |
| 146.18 | 153.74 | 145.11 | 150.64 | +2.63% | |
| 152.53 | 152.53 | 145.96 | 146.78 | -2.50% | |
| 151.37 | 152.96 | 150.54 | 150.55 | -0.48% | |
| 151.83 | 154.09 | 150.36 | 151.27 | -0.75% | |
| 153.97 | 154.30 | 151.90 | 152.41 | -0.95% | |
| 152.66 | 154.49 | 152.45 | 153.87 | +0.29% | |
| 153.15 | 154.68 | 151.29 | 153.43 | -0.03% | |
| 152.99 | 158.14 | 152.50 | 153.48 | +1.51% | |
| 152.65 | 152.79 | 149.86 | 151.20 | -0.01% | |
| 151.24 | 153.08 | 150.31 | 151.22 | +0.15% | |
| 150.76 | 151.98 | 149.20 | 151.00 | -0.35% | |
| 152.52 | 152.74 | 149.43 | 151.53 | -0.75% | |
| 150.39 | 153.20 | 148.59 | 152.67 | +0.14% | |
| 150.26 | 153.04 | 148.03 | 152.45 | +1.91% | |
| 150.01 | 151.22 | 149.30 | 149.59 | -0.33% | |
| 149.03 | 151.78 | 148.12 | 150.09 | +1.32% | |
| 150.17 | 151.24 | 147.75 | 148.13 | -2.02% | |
| 150.88 | 151.85 | 150.25 | 151.19 | +0.67% | |
| 147.42 | 151.28 | 147.14 | 150.19 | +0.95% | |
| 148.24 | 150.21 | 147.69 | 148.77 | -0.21% | |
| 140.22 | 150.96 | 138.61 | 149.08 | +0.96% | |
| 147.79 | 150.88 | 147.24 | 147.66 | +0.14% | |
| 146.27 | 147.62 | 144.56 | 147.46 | +0.81% | |
| 146.73 | 146.73 | 144.83 | 146.27 | -0.44% | |
| 146.74 | 149.96 | 146.74 | 146.92 | +0.12% | |
| 143.78 | 148.39 | 142.89 | 146.74 | +3.45% | |
| 142.58 | 143.79 | 141.20 | 141.84 | -1.64% | |
| 146.13 | 146.26 | 142.99 | 144.20 | -0.76% | |
| 142.20 | 146.08 | 142.20 | 145.31 | +2.29% | |
| 142.51 | 143.19 | 140.99 | 142.06 | -1.61% | |
| 146.22 | 147.97 | 143.51 | 144.38 | -1.45% | |
| 150.62 | 152.37 | 146.32 | 146.50 | -3.95% | |
| 148.74 | 154.00 | 146.74 | 152.53 | +2.55% | |
| 150.69 | 150.81 | 142.81 | 148.74 | -1.21% | |
| 152.44 | 152.52 | 149.17 | 150.56 | -0.16% | |
| 148.68 | 151.69 | 147.09 | 150.80 | -0.05% | |
| 148.46 | 151.17 | 148.34 | 150.88 | +3.81% | |
| 144.64 | 150.66 | 141.99 | 145.34 | -3.19% | |
| 156.67 | 157.82 | 148.69 | 150.13 | -5.76% | |
| 150.53 | 159.43 | 150.53 | 159.31 | +5.89% | |
| 146.11 | 151.68 | 144.96 | 150.45 | +3.86% | |
| 141.57 | 145.86 | 140.57 | 144.86 | +3.52% | |
| 139.52 | 141.75 | 139.35 | 139.94 | +0.52% | |
| 136.15 | 139.46 | 135.49 | 139.21 | +1.82% | |
| 138.58 | 138.60 | 134.27 | 136.72 | -1.19% | |
| 137.96 | 138.96 | 135.62 | 138.37 | -0.78% | |
| 141.22 | 141.45 | 138.98 | 139.46 | -0.70% | |
| 143.38 | 145.90 | 139.18 | 140.44 | -1.90% | |
| 143.89 | 145.87 | 142.00 | 143.16 | +0.98% | |
| 148.89 | 149.14 | 138.34 | 141.77 | -4.85% | |
| 151.00 | 153.92 | 149.00 | 149.00 | -2.85% | |
| 151.80 | 153.80 | 151.57 | 153.37 | +1.57% | |
| 152.28 | 152.60 | 150.15 | 151.00 | +0.26% | |
| 148.87 | 151.29 | 148.86 | 150.61 | -0.05% | |
| 152.40 | 154.15 | 149.50 | 150.69 | -1.48% | |
| 155.57 | 156.83 | 152.41 | 152.96 | -0.30% | |
| 151.73 | 154.02 | 150.91 | 153.42 | +0.50% | |
| 148.32 | 153.24 | 148.32 | 152.65 | +2.93% | |
| 143.50 | 150.44 | 143.27 | 148.30 | +3.63% | |
| 141.57 | 145.19 | 140.26 | 143.11 | +0.96% | |
| 145.93 | 146.34 | 141.50 | 141.75 | -2.42% | |
| 144.02 | 146.07 | 143.55 | 145.26 | +1.56% | |
| 144.13 | 147.75 | 142.67 | 143.03 | -1.12% | |
| 143.38 | 145.52 | 142.13 | 144.65 | +1.04% | |
| 143.96 | 144.89 | 141.96 | 143.16 | +0.77% | |
| 140.35 | 143.83 | 140.02 | 142.06 | +0.33% | |
| 141.71 | 142.90 | 140.23 | 141.59 | -0.61% | |
| 142.79 | 144.12 | 140.94 | 142.46 | -1.34% | |
| 144.35 | 146.04 | 141.60 | 144.39 | +0.92% | |
| 146.78 | 150.12 | 141.55 | 143.08 | -2.99% | |
| 151.66 | 151.95 | 147.26 | 147.49 | -2.97% | |
| 150.03 | 152.57 | 149.03 | 152.00 | +0.86% | |
| 149.65 | 152.25 | 149.04 | 150.70 | +0.70% | |
| 148.61 | 153.04 | 147.03 | 149.65 | +0.71% | |
| 151.31 | 152.75 | 148.21 | 148.59 | -2.61% | |
| 151.93 | 153.99 | 150.99 | 152.57 | +1.22% | |
| 151.89 | 155.20 | 150.20 | 150.73 | +1.43% | |
| 150.04 | 150.27 | 145.00 | 148.61 | -2.22% | |
| 151.06 | 154.04 | 149.63 | 151.98 | -0.28% | |
| 149.83 | 153.15 | 149.14 | 152.40 | +1.70% | |
| 150.56 | 152.26 | 148.80 | 149.85 | -0.47% | |
| 151.88 | 154.24 | 150.29 | 150.56 | -0.87% | |
| 154.48 | 157.26 | 151.66 | 151.88 | -1.80% | |
| 155.11 | 156.19 | 153.16 | 154.67 | -1.30% | |
| 156.79 | 158.03 | 155.29 | 156.70 | -0.06% | |
| 157.29 | 157.72 | 153.68 | 156.80 | -1.23% | |
| 159.17 | 159.48 | 156.43 | 158.76 | -0.46% | |
| 161.99 | 164.09 | 159.26 | 159.50 | -0.99% | |
| 158.24 | 162.84 | 156.80 | 161.09 | +2.05% | |
| 161.30 | 163.44 | 156.53 | 157.86 | -1.61% | |
| 161.93 | 163.16 | 159.66 | 160.45 | -0.18% | |
| 160.85 | 161.46 | 157.39 | 160.74 | -0.29% | |
| 163.48 | 164.20 | 160.27 | 161.21 | -0.46% | |
| 165.17 | 166.28 | 159.76 | 161.96 | -2.49% | |
| 165.87 | 167.60 | 164.16 | 166.09 | +0.98% | |
| 164.51 | 167.05 | 163.50 | 164.48 | -0.02% | |
| 170.50 | 170.50 | 164.28 | 164.51 | -2.80% | |
| 165.99 | 170.05 | 165.18 | 169.25 | +1.76% | |
| 163.41 | 168.62 | 163.41 | 166.32 | +1.78% | |
| 172.89 | 174.75 | 160.14 | 163.41 | -3.35% | |
| 167.62 | 170.71 | 166.65 | 169.07 | -0.11% | |
| 167.14 | 170.35 | 166.45 | 169.26 | +0.85% | |
| 166.21 | 169.41 | 164.16 | 167.84 | +1.48% | |
| 163.81 | 166.49 | 162.80 | 165.40 | +1.17% | |
| 165.77 | 167.35 | 161.12 | 163.49 | -0.94% | |
| 172.45 | 174.25 | 161.00 | 165.04 | -4.68% | |
| 174.03 | 174.32 | 170.74 | 173.15 | -0.28% | |
| 174.25 | 175.66 | 172.44 | 173.63 | -0.62% | |
| 174.40 | 176.06 | 174.40 | 174.72 | -0.11% | |
| 172.12 | 175.37 | 171.00 | 174.92 | +1.74% | |
| 169.81 | 174.07 | 169.81 | 171.92 | +1.14% | |
| 168.70 | 171.85 | 167.64 | 169.98 | +0.76% | |
| 165.35 | 169.13 | 165.00 | 168.70 | +1.77% | |
| 166.47 | 168.54 | 163.96 | 165.76 | -0.46% | |
| 167.73 | 168.82 | 164.47 | 166.52 | -0.88% | |
| 171.73 | 171.73 | 166.60 | 167.99 | -2.19% | |
| 173.30 | 176.30 | 171.30 | 171.76 | +0.27% | |
| 172.95 | 174.92 | 169.48 | 171.30 | -0.80% | |
| 171.02 | 173.05 | 169.68 | 172.69 | +0.78% | |
| 171.83 | 173.03 | 168.85 | 171.36 | +0.11% | |
| 170.03 | 172.14 | 167.14 | 171.17 | +0.67% | |
| 168.48 | 171.96 | 166.93 | 170.03 | +1.21% | |
| 167.28 | 169.36 | 164.33 | 168.00 | +0.85% | |
| 169.43 | 169.89 | 166.10 | 166.58 | -1.68% | |
| 170.05 | 173.26 | 169.41 | 169.43 | -0.70% | |
| 168.07 | 171.10 | 164.66 | 170.62 | +1.58% | |
| 166.98 | 168.93 | 166.04 | 167.97 | +0.11% | |
| 164.00 | 169.63 | 162.73 | 167.79 | +3.29% | |
| 164.03 | 164.49 | 161.48 | 162.45 | -1.19% | |
| 164.35 | 167.24 | 162.47 | 164.41 | +0.24% | |
| 165.59 | 168.49 | 163.83 | 164.02 | -2.17% | |
| 163.60 | 167.87 | 163.15 | 167.66 | +2.99% | |
| 163.99 | 164.00 | 161.40 | 162.79 | -0.72% | |
| 164.24 | 168.42 | 162.09 | 163.97 | -0.11% | |
| 161.36 | 166.00 | 161.32 | 164.15 | +1.57% | |
| 161.68 | 161.95 | 158.86 | 161.61 | +0.30% | |
| 166.07 | 166.77 | 160.49 | 161.13 | -3.24% | |
| 164.64 | 166.75 | 162.66 | 166.52 | -0.01% | |
| 163.86 | 166.61 | 162.20 | 166.54 | +1.06% | |
| 162.63 | 165.64 | 160.57 | 164.80 | +1.33% | |
| 165.17 | 166.77 | 162.00 | 162.64 | -1.99% | |
| 160.51 | 166.15 | 157.20 | 165.94 | +2.36% | |
| 157.51 | 163.23 | 157.20 | 162.11 | +1.91% | |
| 158.09 | 159.71 | 155.12 | 159.07 | -0.49% | |
| 158.59 | 162.10 | 158.57 | 159.85 | +1.88% | |
| 156.44 | 157.35 | 153.21 | 156.90 | +0.04% | |
| 154.25 | 158.18 | 154.25 | 156.83 | +1.90% | |
| 156.11 | 156.11 | 151.17 | 153.90 | -2.17% | |
| 155.26 | 162.54 | 155.26 | 157.32 | +1.76% | |
| 165.74 | 166.68 | 149.37 | 154.60 | -7.86% | |
| 161.73 | 168.49 | 161.62 | 167.79 | +3.35% | |
| 162.13 | 164.13 | 159.10 | 162.35 | +0.78% | |
| 157.42 | 161.73 | 155.58 | 161.09 | +2.42% | |
| 159.85 | 162.31 | 151.91 | 157.28 | -1.88% | |
| 169.71 | 169.76 | 160.00 | 160.29 | -5.52% | |
| 167.06 | 171.38 | 167.06 | 169.65 | +0.87% | |
| 169.14 | 169.84 | 164.16 | 168.19 | -0.90% | |
| 168.28 | 171.79 | 167.17 | 169.72 | +1.06% | |
| 168.80 | 174.51 | 164.24 | 167.94 | +0.57% | |
| 164.27 | 168.72 | 163.52 | 166.98 | +1.49% | |
| 173.84 | 174.41 | 163.82 | 164.53 | -6.06% | |
| 174.96 | 178.33 | 174.51 | 175.15 | +0.75% | |
| 171.79 | 175.89 | 169.94 | 173.84 | +0.75% | |
| 176.22 | 176.57 | 169.09 | 172.54 | -1.37% | |
| 175.75 | 179.14 | 174.32 | 174.93 | +0.48% | |
| 175.55 | 177.63 | 172.45 | 174.09 | -0.68% | |
| 178.77 | 180.56 | 173.74 | 175.28 | -1.52% | |
| 179.65 | 180.50 | 175.68 | 177.99 | -0.95% | |
| 181.55 | 182.16 | 177.68 | 179.70 | -0.43% | |
| 179.98 | 181.87 | 178.09 | 180.48 | +1.39% | |
| 177.70 | 178.50 | 176.14 | 178.00 | -0.16% | |
| 179.36 | 180.65 | 175.82 | 178.29 | -0.95% | |
| 178.23 | 181.30 | 176.09 | 180.00 | +1.51% | |
| 174.00 | 177.76 | 173.01 | 177.32 | +1.70% | |
| 177.81 | 178.38 | 171.87 | 174.35 | -1.52% | |
| 175.38 | 177.93 | 174.63 | 177.05 | +0.36% | |
| 174.50 | 177.21 | 173.02 | 176.41 | +0.63% | |
| 167.71 | 175.34 | 167.71 | 175.30 | +4.03% | |
| 171.20 | 171.74 | 167.68 | 168.51 | -1.44% | |
| 171.18 | 172.01 | 168.09 | 170.97 | -0.38% | |
| 165.20 | 174.22 | 165.20 | 171.62 | +3.77% | |
| 165.98 | 166.57 | 163.45 | 165.39 | -0.55% | |
| 166.27 | 167.90 | 164.57 | 166.31 | -0.41% | |
| 167.75 | 168.43 | 166.12 | 167.00 | -0.73% | |
| 167.79 | 168.86 | 167.36 | 168.22 | -0.07% | |
| 167.63 | 169.36 | 167.55 | 168.34 | +0.08% | |
| 167.64 | 169.49 | 167.64 | 168.21 | +0.02% | |
| 167.85 | 169.78 | 166.86 | 168.17 | +0.10% | |
| 165.82 | 169.44 | 164.69 | 168.00 | +1.25% | |
| 164.84 | 167.76 | 164.78 | 165.93 | +0.66% | |
| 165.90 | 167.24 | 164.25 | 164.84 | -0.63% | |
| 164.51 | 167.13 | 163.44 | 165.89 | +0.40% | |
| 161.36 | 166.87 | 158.98 | 165.23 | +2.40% | |
| 159.61 | 165.70 | 159.00 | 161.36 | +2.78% | |
| 159.45 | 159.48 | 156.13 | 157.00 | -0.73% | |
| 156.70 | 158.60 | 155.39 | 158.15 | +1.55% | |
| 154.72 | 158.67 | 153.65 | 155.74 | +0.48% | |
| 150.83 | 157.90 | 149.83 | 155.00 | +2.78% | |
| 152.85 | 153.97 | 150.20 | 150.81 | -1.68% | |
| 155.60 | 157.69 | 153.06 | 153.39 | -1.50% | |
| 154.31 | 156.45 | 154.31 | 155.72 | +1.30% | |
| 156.84 | 158.09 | 153.39 | 153.72 | -1.87% | |
| 158.06 | 158.74 | 155.90 | 156.65 | -0.89% | |
| 156.08 | 160.70 | 155.37 | 158.06 | +0.20% | |
| 157.36 | 159.21 | 155.87 | 157.74 | +0.84% | |
| 155.23 | 157.34 | 155.23 | 156.43 | +0.77% | |
| 155.79 | 160.55 | 154.77 | 155.23 | -0.01% | |
| 160.19 | 160.19 | 154.36 | 155.24 | -3.09% | |
| 159.08 | 161.29 | 159.08 | 160.19 | +1.46% | |
| 162.12 | 167.50 | 157.61 | 157.88 | -2.36% | |
| 163.69 | 165.30 | 160.95 | 161.69 | -1.42% | |
| 164.00 | 165.71 | 162.17 | 164.02 | +0.56% | |
| 167.60 | 167.71 | 162.87 | 163.11 | -2.78% | |
| 169.49 | 173.29 | 166.89 | 167.78 | -0.76% | |
| 169.84 | 173.21 | 167.52 | 169.07 | -0.44% | |
| 168.80 | 172.51 | 168.80 | 169.82 | +0.44% | |
| 163.67 | 170.72 | 163.67 | 169.07 | +3.57% | |
| 166.10 | 168.31 | 163.00 | 163.25 | -1.72% | |
| 168.43 | 171.12 | 163.49 | 166.10 | -0.57% | |
| 163.39 | 169.74 | 153.82 | 167.05 | -6.30% | |
| 185.56 | 187.10 | 177.50 | 178.28 | -3.56% | |
| 183.26 | 186.51 | 181.39 | 184.86 | +0.87% | |
| 188.52 | 188.83 | 180.18 | 183.26 | -2.68% | |
| 206.47 | 208.89 | 185.10 | 188.30 | -8.94% | |
| 204.72 | 209.35 | 204.02 | 206.79 | +1.32% | |
| 213.14 | 213.14 | 202.37 | 204.09 | -4.83% | |
| 217.78 | 217.98 | 213.83 | 214.45 | -1.84% | |
| 218.31 | 220.64 | 217.42 | 218.48 | +0.06% | |
| 219.86 | 223.04 | 217.68 | 218.35 | -1.00% | |
| 218.39 | 221.51 | 217.94 | 220.55 | +1.11% | |
| 216.16 | 218.54 | 214.83 | 218.12 | +1.44% | |
| 212.94 | 215.81 | 212.29 | 215.03 | +1.12% | |
| 212.98 | 215.43 | 209.97 | 212.64 | +0.49% | |
| 209.69 | 212.20 | 209.24 | 211.60 | +1.53% | |
| 210.89 | 212.40 | 208.36 | 208.41 | -1.39% | |
| 213.21 | 217.35 | 211.18 | 211.34 | -0.89% | |
| 207.60 | 214.24 | 206.45 | 213.24 | +2.66% | |
| 207.90 | 210.31 | 207.00 | 207.71 | -0.07% | |
| 208.04 | 209.39 | 205.97 | 207.86 | +0.42% | |
| 211.26 | 212.60 | 206.75 | 207.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOPE chart for longer ranges.