Phoenix Education Partners Stock Price History
NYSE: PXEDReal EstateOther Consumer ServicesUSD
26.01-0.14 (-0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PXED price history at a glance
The price history for Phoenix Education Partners (PXED) on this page begins on October 6, 2025, when the stock closed at $36.10; it most recently closed at $26.01 on October 5, 2026. The highest price in this record is $47.08, reached on October 6, 2025; the latest close is 44.8% below that peak. In the last 12 months alone, PXED has lost 31.8%.
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 2025
- $47.08
- Date of high
- Oct 6, 2025
- Low since 2025
- $23.52
- Date of low
- Nov 17, 2025
- 52-week high
- $38.19
- 52-week low
- $23.52
- IPO year
- 2025
- Last close
- $26.01
PXED returns
1 week
+3.58%
1 month
-4.37%
3 months
-22.68%
6 months
-6.77%
Year to date
-14.16%
1 year
-31.82%
PXED price return, excluding dividends.
PXED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.01 | -12.34% |
| 2025* | 29.67 | -17.81% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PXED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.90 | 26.20 | 25.70 | 26.01 | -0.54% | |
| 25.50 | 26.18 | 25.30 | 26.15 | +1.67% | |
| 25.20 | 25.98 | 24.95 | 25.72 | +1.90% | |
| 24.68 | 25.36 | 24.54 | 25.24 | +2.98% | |
| 24.76 | 25.24 | 24.51 | 24.51 | -2.39% | |
| 25.84 | 25.84 | 24.35 | 25.11 | -0.48% | |
| 25.56 | 27.23 | 24.99 | 25.23 | -0.79% | |
| 25.25 | 25.74 | 25.25 | 25.43 | +0.20% | |
| 25.34 | 25.95 | 25.13 | 25.38 | -0.39% | |
| 25.65 | 25.99 | 25.13 | 25.48 | -1.43% | |
| 25.75 | 25.95 | 25.38 | 25.85 | +0.27% | |
| 26.24 | 26.50 | 25.71 | 25.78 | -1.41% | |
| 26.40 | 26.40 | 25.35 | 26.15 | -0.61% | |
| 26.77 | 26.92 | 26.18 | 26.31 | -0.49% | |
| 26.73 | 26.73 | 26.16 | 26.44 | -0.75% | |
| 26.35 | 27.32 | 26.35 | 26.64 | +0.19% | |
| 26.94 | 26.95 | 26.30 | 26.59 | -0.08% | |
| 26.89 | 27.29 | 26.28 | 26.61 | -1.55% | |
| 26.73 | 27.27 | 26.51 | 27.03 | -0.22% | |
| 27.07 | 27.37 | 26.72 | 27.09 | +0.93% | |
| 27.32 | 27.33 | 26.22 | 26.84 | +0.19% | |
| 27.12 | 27.45 | 26.74 | 26.79 | -1.51% | |
| 27.53 | 27.77 | 26.51 | 27.20 | -1.84% | |
| 28.78 | 28.78 | 27.52 | 27.71 | -3.72% | |
| 30.00 | 30.04 | 28.28 | 28.78 | -4.00% | |
| 30.32 | 30.32 | 29.34 | 29.98 | -0.07% | |
| 29.25 | 30.11 | 29.13 | 30.00 | +3.02% | |
| 29.00 | 30.13 | 29.00 | 29.12 | +0.03% | |
| 29.04 | 29.27 | 28.71 | 29.11 | -0.75% | |
| 29.00 | 29.48 | 28.47 | 29.33 | +0.24% | |
| 28.80 | 29.47 | 28.63 | 29.26 | +1.60% | |
| 28.75 | 29.00 | 28.43 | 28.80 | +0.21% | |
| 28.38 | 28.76 | 27.95 | 28.74 | +2.24% | |
| 28.62 | 28.89 | 28.05 | 28.11 | -0.95% | |
| 28.24 | 28.72 | 27.92 | 28.38 | +0.89% | |
| 27.70 | 28.27 | 27.46 | 28.13 | +0.97% | |
| 27.14 | 27.97 | 27.03 | 27.86 | +2.50% | |
| 26.66 | 28.25 | 26.66 | 27.18 | +1.08% | |
| 26.88 | 27.21 | 26.75 | 26.89 | -1.10% | |
| 27.60 | 27.63 | 26.58 | 27.19 | -0.77% | |
| 27.07 | 27.97 | 26.88 | 27.40 | +1.71% | |
| 27.28 | 27.32 | 26.65 | 26.94 | -1.07% | |
| 27.74 | 27.90 | 27.00 | 27.23 | -2.16% | |
| 28.60 | 28.65 | 27.62 | 27.83 | -3.47% | |
| 28.48 | 29.63 | 28.39 | 28.83 | +1.41% | |
| 29.99 | 30.81 | 28.02 | 28.43 | -5.89% | |
| 29.86 | 30.23 | 29.11 | 30.21 | +2.69% | |
| 28.45 | 29.44 | 27.32 | 29.42 | +3.12% | |
| 29.08 | 30.33 | 28.37 | 28.53 | -0.21% | |
| 29.47 | 30.14 | 28.42 | 28.59 | -3.51% | |
| 30.14 | 30.17 | 29.37 | 29.63 | -1.36% | |
| 29.76 | 30.96 | 29.67 | 30.04 | +0.13% | |
| 29.82 | 30.20 | 29.44 | 30.00 | +0.37% | |
| 28.88 | 30.07 | 28.62 | 29.89 | +4.69% | |
| 28.34 | 29.15 | 28.34 | 28.55 | +0.63% | |
| 28.57 | 28.59 | 27.93 | 28.37 | -1.22% | |
| 30.00 | 30.00 | 28.21 | 28.72 | -4.52% | |
| 29.66 | 30.17 | 29.50 | 30.08 | +0.57% | |
| 30.04 | 30.50 | 29.51 | 29.91 | -0.83% | |
| 30.42 | 30.51 | 29.22 | 30.16 | -0.98% | |
| 30.00 | 31.48 | 29.07 | 30.46 | +1.03% | |
| 30.80 | 32.90 | 28.66 | 30.15 | -12.79% | |
| 33.48 | 34.57 | 33.37 | 34.57 | +3.04% | |
| 33.91 | 34.10 | 33.37 | 33.55 | -0.27% | |
| 34.26 | 35.09 | 33.32 | 33.64 | -2.52% | |
| 34.27 | 34.87 | 33.90 | 34.51 | +0.61% | |
| 34.92 | 35.32 | 34.30 | 34.30 | -2.03% | |
| 35.22 | 35.43 | 34.47 | 35.01 | +1.01% | |
| 34.49 | 35.14 | 34.11 | 34.66 | +0.87% | |
| 34.48 | 35.77 | 33.79 | 34.36 | +0.17% | |
| 33.30 | 34.77 | 33.30 | 34.30 | +4.41% | |
| 32.96 | 33.58 | 32.58 | 32.85 | -0.27% | |
| 33.25 | 33.72 | 32.33 | 32.94 | -0.51% | |
| 30.75 | 33.11 | 30.26 | 33.11 | +8.27% | |
| 31.85 | 31.96 | 30.54 | 30.58 | -2.95% | |
| 30.92 | 32.00 | 30.65 | 31.51 | +1.65% | |
| 30.66 | 31.23 | 30.29 | 31.00 | +1.71% | |
| 30.06 | 30.99 | 29.87 | 30.48 | -0.20% | |
| 29.47 | 30.65 | 29.27 | 30.54 | +2.07% | |
| 30.55 | 31.08 | 29.64 | 29.92 | -2.09% | |
| 30.14 | 31.24 | 30.04 | 30.56 | +2.72% | |
| 30.99 | 31.91 | 29.62 | 29.75 | -3.44% | |
| 31.20 | 31.57 | 30.80 | 30.81 | -1.44% | |
| 31.29 | 31.37 | 30.50 | 31.26 | +1.26% | |
| 30.32 | 31.49 | 30.30 | 30.87 | +0.59% | |
| 30.25 | 31.83 | 30.21 | 30.69 | +0.52% | |
| 30.37 | 31.40 | 30.37 | 30.53 | +0.66% | |
| 31.41 | 31.53 | 30.24 | 30.33 | -2.76% | |
| 30.57 | 31.94 | 30.57 | 31.19 | +2.53% | |
| 30.55 | 31.00 | 29.81 | 30.42 | -1.07% | |
| 31.02 | 31.23 | 30.03 | 30.75 | -2.04% | |
| 31.54 | 31.87 | 28.01 | 31.39 | +3.80% | |
| 29.93 | 30.52 | 29.70 | 30.24 | +0.60% | |
| 30.19 | 30.65 | 29.95 | 30.06 | +0.27% | |
| 29.93 | 31.10 | 29.80 | 29.98 | +0.13% | |
| 30.00 | 31.41 | 29.49 | 29.94 | -0.23% | |
| 29.11 | 30.69 | 29.00 | 30.01 | +3.27% | |
| 28.20 | 29.22 | 27.90 | 29.06 | +1.40% | |
| 29.01 | 29.25 | 28.30 | 28.66 | -2.38% | |
| 29.40 | 29.40 | 28.15 | 29.36 | +1.21% | |
| 29.50 | 30.02 | 29.00 | 29.01 | -1.19% | |
| 29.56 | 29.81 | 28.06 | 29.36 | -1.08% | |
| 29.00 | 30.22 | 29.00 | 29.68 | +3.45% | |
| 30.31 | 30.55 | 28.00 | 28.69 | -7.45% | |
| 30.21 | 31.04 | 29.87 | 31.00 | +2.51% | |
| 30.75 | 31.38 | 29.80 | 30.24 | -0.92% | |
| 30.30 | 30.52 | 29.48 | 30.52 | -0.33% | |
| 30.00 | 31.20 | 29.80 | 30.62 | +2.20% | |
| 29.99 | 30.00 | 28.96 | 29.96 | 0.00% | |
| 29.00 | 29.98 | 28.75 | 29.96 | +4.24% | |
| 29.50 | 29.90 | 28.55 | 28.74 | -4.07% | |
| 28.44 | 30.32 | 28.16 | 29.96 | +6.92% | |
| 27.30 | 28.42 | 27.30 | 28.02 | +2.49% | |
| 27.45 | 28.08 | 27.05 | 27.34 | -1.76% | |
| 27.83 | 28.21 | 27.53 | 27.83 | +0.80% | |
| 27.93 | 28.52 | 27.26 | 27.61 | -0.58% | |
| 26.76 | 28.23 | 26.70 | 27.77 | +4.01% | |
| 27.68 | 27.99 | 26.70 | 26.70 | -4.74% | |
| 28.60 | 29.00 | 27.87 | 28.03 | -2.71% | |
| 29.13 | 29.77 | 28.41 | 28.81 | -0.35% | |
| 28.63 | 29.72 | 28.57 | 28.91 | +1.01% | |
| 28.28 | 29.41 | 28.06 | 28.62 | +3.06% | |
| 28.10 | 28.83 | 27.72 | 27.77 | -1.70% | |
| 28.74 | 29.26 | 27.91 | 28.25 | -0.28% | |
| 28.79 | 29.21 | 27.53 | 28.33 | -0.84% | |
| 27.46 | 28.89 | 27.46 | 28.57 | +2.40% | |
| 29.10 | 29.10 | 26.10 | 27.90 | -4.35% | |
| 28.54 | 29.42 | 24.92 | 29.17 | -5.26% | |
| 33.45 | 35.20 | 30.00 | 30.79 | -0.81% | |
| 30.77 | 31.67 | 30.50 | 31.04 | -1.46% | |
| 31.41 | 32.07 | 31.00 | 31.50 | +0.48% | |
| 31.52 | 32.00 | 31.00 | 31.35 | -2.03% | |
| 31.32 | 32.68 | 31.12 | 32.00 | +1.72% | |
| 31.44 | 32.18 | 31.12 | 31.46 | +0.54% | |
| 31.39 | 32.18 | 30.44 | 31.29 | +2.02% | |
| 30.23 | 31.63 | 29.71 | 30.67 | +0.10% | |
| 31.20 | 32.44 | 30.58 | 30.64 | -3.25% | |
| 30.69 | 31.96 | 29.76 | 31.67 | +5.11% | |
| 27.79 | 30.17 | 27.33 | 30.13 | +6.13% | |
| 27.18 | 28.82 | 26.76 | 28.39 | +7.13% | |
| 27.01 | 27.57 | 26.34 | 26.50 | -1.74% | |
| 27.08 | 27.21 | 25.90 | 26.97 | -1.21% | |
| 27.16 | 27.77 | 26.91 | 27.30 | -0.91% | |
| 27.82 | 28.56 | 27.26 | 27.55 | -0.51% | |
| 28.15 | 28.47 | 27.29 | 27.69 | +0.91% | |
| 27.86 | 28.19 | 27.10 | 27.44 | -0.15% | |
| 28.87 | 28.87 | 27.24 | 27.48 | -5.27% | |
| 28.39 | 29.03 | 28.06 | 29.01 | +1.93% | |
| 28.88 | 29.93 | 28.01 | 28.46 | -2.80% | |
| 29.86 | 29.86 | 28.55 | 29.28 | -3.40% | |
| 29.81 | 30.34 | 29.50 | 30.31 | -0.56% | |
| 29.83 | 30.54 | 29.00 | 30.48 | +1.09% | |
| 30.99 | 31.30 | 30.14 | 30.15 | -3.09% | |
| 30.30 | 31.33 | 29.02 | 31.11 | +4.08% | |
| 29.02 | 29.97 | 28.57 | 29.89 | +0.98% | |
| 29.49 | 30.19 | 29.18 | 29.60 | -2.15% | |
| 29.45 | 30.50 | 29.37 | 30.25 | +2.47% | |
| 29.46 | 29.74 | 28.31 | 29.52 | +1.17% | |
| 28.04 | 29.19 | 28.04 | 29.18 | +4.14% | |
| 29.41 | 29.41 | 27.93 | 28.02 | -5.27% | |
| 29.81 | 30.59 | 28.91 | 29.58 | +0.10% | |
| 29.57 | 30.29 | 28.66 | 29.55 | -1.57% | |
| 28.60 | 30.94 | 28.09 | 30.02 | +5.41% | |
| 28.24 | 29.52 | 28.08 | 28.48 | +0.53% | |
| 27.40 | 28.75 | 27.14 | 28.33 | +2.91% | |
| 27.72 | 27.80 | 26.69 | 27.53 | -0.29% | |
| 29.25 | 29.25 | 26.73 | 27.61 | -4.46% | |
| 28.37 | 28.91 | 28.08 | 28.90 | +1.08% | |
| 28.94 | 29.37 | 28.00 | 28.59 | -0.87% | |
| 28.25 | 28.90 | 27.71 | 28.84 | +4.15% | |
| 28.84 | 28.84 | 27.06 | 27.69 | -5.46% | |
| 30.00 | 30.55 | 28.80 | 29.29 | -1.05% | |
| 31.12 | 31.18 | 28.95 | 29.60 | -5.19% | |
| 30.57 | 32.17 | 30.37 | 31.22 | +2.33% | |
| 29.81 | 30.95 | 29.28 | 30.51 | +2.18% | |
| 30.50 | 30.50 | 29.24 | 29.86 | -1.42% | |
| 30.71 | 30.99 | 29.96 | 30.29 | -0.85% | |
| 31.91 | 32.13 | 30.36 | 30.55 | -3.93% | |
| 32.81 | 33.00 | 31.64 | 31.80 | -2.39% | |
| 32.16 | 33.05 | 31.71 | 32.58 | +1.72% | |
| 30.55 | 32.58 | 30.12 | 32.03 | +5.02% | |
| 29.95 | 30.55 | 29.32 | 30.50 | +1.84% | |
| 29.66 | 30.58 | 29.45 | 29.95 | -1.35% | |
| 30.31 | 30.71 | 29.50 | 30.36 | -0.36% | |
| 28.62 | 31.04 | 28.01 | 30.47 | +7.33% | |
| 32.20 | 33.28 | 27.99 | 28.39 | -10.47% | |
| 32.95 | 34.05 | 30.87 | 31.71 | -5.20% | |
| 31.53 | 33.46 | 31.25 | 33.45 | +5.59% | |
| 32.89 | 32.89 | 31.11 | 31.68 | -4.00% | |
| 32.43 | 33.53 | 31.79 | 33.00 | +3.06% | |
| 34.33 | 34.33 | 31.65 | 32.02 | -6.35% | |
| 32.89 | 34.44 | 32.01 | 34.19 | +5.33% | |
| 29.61 | 32.87 | 29.22 | 32.46 | +9.40% | |
| 30.25 | 30.72 | 29.29 | 29.67 | -2.08% | |
| 29.79 | 31.19 | 29.71 | 30.30 | +1.85% | |
| 31.98 | 32.16 | 29.25 | 29.75 | -5.94% | |
| 31.96 | 32.07 | 30.71 | 31.63 | -0.85% | |
| 32.03 | 32.40 | 31.56 | 31.90 | -1.05% | |
| 32.42 | 33.46 | 31.40 | 32.24 | -1.41% | |
| 33.16 | 33.24 | 31.70 | 32.70 | -2.68% | |
| 32.88 | 33.93 | 32.34 | 33.60 | +1.82% | |
| 33.53 | 34.35 | 32.35 | 33.00 | -1.49% | |
| 33.77 | 34.50 | 33.40 | 33.50 | -0.33% | |
| 34.01 | 35.14 | 33.24 | 33.61 | -1.09% | |
| 31.47 | 34.00 | 30.34 | 33.98 | +6.25% | |
| 32.42 | 33.25 | 31.73 | 31.98 | -1.72% | |
| 32.28 | 33.65 | 32.08 | 32.54 | -1.24% | |
| 34.69 | 35.31 | 31.20 | 32.95 | -4.47% | |
| 33.36 | 35.25 | 32.13 | 34.49 | +4.29% | |
| 31.68 | 33.56 | 31.68 | 33.07 | +3.02% | |
| 33.95 | 34.44 | 30.72 | 32.10 | -4.49% | |
| 33.78 | 35.33 | 33.13 | 33.61 | -1.93% | |
| 34.20 | 35.14 | 33.93 | 34.27 | +0.12% | |
| 35.59 | 35.59 | 34.23 | 34.23 | -2.89% | |
| 33.07 | 35.90 | 33.07 | 35.25 | +4.38% | |
| 33.06 | 34.24 | 29.75 | 33.77 | +0.18% | |
| 30.81 | 34.31 | 30.81 | 33.71 | +8.88% | |
| 30.10 | 31.83 | 30.04 | 30.96 | +3.82% | |
| 31.24 | 31.24 | 29.45 | 29.82 | +3.08% | |
| 30.86 | 31.96 | 26.85 | 28.93 | -7.36% | |
| 28.01 | 32.98 | 23.52 | 31.23 | +2.83% | |
| 30.00 | 31.79 | 29.26 | 30.37 | +1.17% | |
| 29.85 | 30.68 | 29.16 | 30.02 | -0.27% | |
| 28.70 | 30.98 | 28.51 | 30.10 | +4.84% | |
| 28.60 | 29.17 | 28.22 | 28.71 | +0.38% | |
| 27.35 | 28.64 | 27.01 | 28.60 | +4.69% | |
| 29.89 | 30.39 | 26.74 | 27.32 | -8.14% | |
| 31.12 | 31.45 | 29.57 | 29.74 | -3.28% | |
| 32.47 | 33.00 | 30.10 | 30.75 | -6.71% | |
| 33.19 | 33.50 | 32.16 | 32.96 | +2.07% | |
| 33.02 | 34.25 | 32.10 | 32.29 | -2.45% | |
| 33.25 | 34.68 | 32.38 | 33.10 | -1.81% | |
| 35.07 | 35.52 | 33.00 | 33.71 | -3.27% | |
| 36.39 | 36.40 | 34.82 | 34.85 | -3.19% | |
| 36.33 | 37.00 | 35.20 | 36.00 | -2.57% | |
| 36.51 | 37.47 | 35.81 | 36.95 | +1.73% | |
| 37.00 | 37.56 | 36.05 | 36.32 | -1.86% | |
| 37.45 | 37.66 | 36.40 | 37.01 | -0.72% | |
| 36.50 | 37.60 | 36.50 | 37.28 | +1.06% | |
| 38.19 | 38.19 | 36.22 | 36.89 | -1.97% | |
| 38.00 | 38.19 | 37.00 | 37.63 | -0.08% | |
| 37.57 | 37.70 | 37.00 | 37.66 | +1.76% | |
| 36.00 | 37.21 | 35.61 | 37.01 | +2.07% | |
| 36.46 | 37.04 | 36.00 | 36.26 | -2.55% | |
| 35.02 | 38.15 | 35.02 | 37.21 | +2.65% | |
| 35.16 | 36.46 | 34.51 | 36.25 | +1.54% | |
| 36.00 | 36.65 | 35.59 | 35.70 | -1.49% | |
| 36.02 | 37.01 | 35.55 | 36.24 | +0.50% | |
| 36.09 | 37.73 | 36.05 | 36.06 | -3.14% | |
| 36.38 | 37.76 | 35.00 | 37.23 | +3.13% | |
| 37.29 | 38.19 | 36.05 | 36.10 | -5.37% | |
| 38.00 | 47.08 | 37.00 | 38.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PXED chart for longer ranges.