Adtalem Global Education Stock Price History
| ATGE Stock | USD 128.49 3.11 2.48% |
Below is the normalized historical share price chart for Adtalem Global Education extending back to June 21, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adtalem Global stands at 128.49, as last reported on the 29th of June, with the highest price reaching 130.40 and the lowest price hitting 124.34 during the day.
If you're considering investing in Adtalem Stock, it is important to understand the factors that can impact its price. Adtalem Global appears to be very steady, given 3 months investment horizon. Adtalem Global Education secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Adtalem Global Education, which you can use to evaluate the volatility of the firm. Please makes use of Adtalem Global's Downside Deviation of 2.76, mean deviation of 2.05, and Risk Adjusted Performance of 0.2051 to double-check if our risk estimates are consistent with your expectations. At present, Adtalem Global's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 1 M, whereas Other Stockholder Equity is projected to grow to (1 B). . At present, Adtalem Global's Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 14.65, whereas Price Book Value Ratio is forecasted to decline to 2.12. Adtalem Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of June 1991 | 200 Day MA 98.2509 | 50 Day MA 121.5032 | Beta 0.933 |
Sharpe Ratio = 0.1312
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ATGE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.37 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.44 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Adtalem Global is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adtalem Global by adding it to a well-diversified portfolio.
Price Book 3.2221 | Enterprise Value Ebitda 12.2683 | Price Sales 2.6514 | Shares Float 35.3 M | Wall Street Target Price 141.25 |
Adtalem Global Stock Price History Chart
There are several ways to analyze Adtalem Stock price data. The simplest method is using a basic Adtalem candlestick price chart, which shows Adtalem Global price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 9, 2025 | 136.25 |
| Lowest Price | April 21, 2025 | 97.32 |
Adtalem Global June 29, 2025 Stock Price Synopsis
Various analyses of Adtalem Global's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adtalem Stock. It can be used to describe the percentage change in the price of Adtalem Global from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adtalem Stock.| Adtalem Global Price Action Indicator | 2.68 | |
| Adtalem Global Price Daily Balance Of Power | 0.51 | |
| Adtalem Global Price Rate Of Daily Change | 1.02 |
Adtalem Global June 29, 2025 Stock Price Analysis
Adtalem Stock Price History Data
The price series of Adtalem Global for the period between Mon, Mar 31, 2025 and Sun, Jun 29, 2025 has a statistical range of 38.93 with a coefficient of variation of 10.61. The prices are distributed with arithmetic mean of 116.85. The median price for the last 90 days is 119.94. The company had 2:1 stock split on 22nd of June 1998. Adtalem Global Education issued dividends on 2016-11-30.| Open | High | Low | Close | Volume | ||
06/29/2025 | 124.97 | 130.40 | 124.34 | 128.49 | ||
| 06/27/2025 | 124.97 | 130.40 | 124.34 | 128.49 | 1,296,201 | |
06/26/2025 | 124.05 | 125.38 | 120.00 | 125.38 | 348,484 | |
06/25/2025 | 126.80 | 126.80 | 122.56 | 123.16 | 333,269 | |
06/24/2025 | 128.80 | 128.80 | 125.57 | 126.28 | 398,248 | |
| 06/23/2025 | 124.85 | 128.37 | 122.73 | 128.03 | 367,602 | |
| 06/20/2025 | 125.32 | 129.88 | 123.12 | 125.08 | 951,222 | |
06/18/2025 | 122.53 | 125.36 | 122.18 | 124.50 | 423,812 | |
| 06/17/2025 | 122.94 | 123.76 | 120.67 | 122.91 | 318,520 | |
06/16/2025 | 122.60 | 125.98 | 121.97 | 123.31 | 548,148 | |
06/13/2025 | 118.35 | 122.32 | 117.60 | 121.84 | 353,600 | |
06/12/2025 | 120.01 | 121.08 | 118.56 | 119.94 | 457,620 | |
| 06/11/2025 | 119.98 | 120.99 | 119.20 | 120.04 | 361,705 | |
06/10/2025 | 121.52 | 121.52 | 117.11 | 119.18 | 382,000 | |
| 06/09/2025 | 127.47 | 128.30 | 119.28 | 121.39 | 551,068 | |
06/06/2025 | 129.62 | 129.90 | 127.28 | 128.23 | 252,805 | |
| 06/05/2025 | 128.90 | 129.20 | 126.90 | 127.85 | 382,500 | |
06/04/2025 | 130.15 | 130.97 | 128.76 | 129.30 | 234,882 | |
06/03/2025 | 133.68 | 134.49 | 126.10 | 129.87 | 573,616 | |
06/02/2025 | 131.40 | 133.48 | 130.04 | 133.27 | 393,266 | |
| 05/30/2025 | 129.26 | 133.15 | 128.57 | 132.03 | 562,973 | |
| 05/29/2025 | 131.77 | 131.77 | 128.99 | 129.79 | 503,480 | |
| 05/28/2025 | 129.00 | 132.95 | 128.50 | 132.65 | 638,116 | |
05/27/2025 | 129.65 | 130.90 | 128.01 | 129.70 | 413,949 | |
05/23/2025 | 127.86 | 129.56 | 125.96 | 128.50 | 675,719 | |
05/22/2025 | 130.95 | 131.45 | 128.10 | 128.46 | 294,200 | |
| 05/21/2025 | 131.66 | 133.20 | 130.03 | 130.70 | 274,457 | |
| 05/20/2025 | 134.52 | 134.75 | 132.13 | 133.28 | 267,000 | |
05/19/2025 | 134.00 | 135.50 | 131.29 | 134.91 | 482,581 | |
| 05/16/2025 | 130.39 | 134.79 | 130.05 | 134.74 | 623,664 | |
05/15/2025 | 129.74 | 131.38 | 129.01 | 130.40 | 401,235 | |
05/14/2025 | 127.61 | 130.20 | 126.84 | 129.72 | 600,070 | |
05/13/2025 | 131.79 | 133.08 | 127.33 | 127.55 | 777,731 | |
| 05/12/2025 | 140.12 | 140.12 | 129.36 | 131.89 | 1,072,690 | |
05/09/2025 | 122.60 | 136.40 | 122.60 | 136.25 | 1,962,607 | |
| 05/08/2025 | 116.14 | 117.83 | 114.10 | 115.88 | 730,457 | |
05/07/2025 | 115.25 | 116.69 | 113.93 | 114.74 | 661,438 | |
05/06/2025 | 112.20 | 113.80 | 111.20 | 112.81 | 591,300 | |
05/05/2025 | 112.83 | 115.97 | 112.57 | 113.97 | 474,605 | |
05/02/2025 | 108.31 | 114.71 | 108.31 | 114.40 | 791,195 | |
05/01/2025 | 106.81 | 109.80 | 105.89 | 107.24 | 771,000 | |
04/30/2025 | 106.67 | 106.72 | 103.13 | 106.20 | 394,883 | |
04/29/2025 | 106.00 | 107.83 | 105.12 | 107.71 | 308,500 | |
04/28/2025 | 105.98 | 107.81 | 104.13 | 106.45 | 352,010 | |
04/25/2025 | 104.97 | 105.66 | 103.13 | 105.41 | 275,666 | |
04/24/2025 | 105.25 | 106.67 | 104.06 | 104.45 | 299,300 | |
04/23/2025 | 106.58 | 107.82 | 104.21 | 105.08 | 592,369 | |
04/22/2025 | 99.13 | 102.93 | 98.40 | 102.14 | 513,900 | |
04/21/2025 | 105.49 | 106.06 | 97.22 | 97.32 | 794,981 | |
04/17/2025 | 107.00 | 109.44 | 105.77 | 106.04 | 434,923 | |
04/16/2025 | 105.13 | 109.17 | 104.95 | 106.70 | 910,107 | |
04/15/2025 | 106.00 | 106.68 | 104.86 | 106.36 | 385,969 | |
04/14/2025 | 105.44 | 106.09 | 102.14 | 104.66 | 519,680 | |
04/11/2025 | 102.67 | 104.58 | 100.25 | 103.78 | 308,850 | |
04/10/2025 | 104.30 | 105.52 | 100.18 | 102.78 | 464,608 | |
04/09/2025 | 97.58 | 107.05 | 96.75 | 106.48 | 983,930 | |
04/08/2025 | 100.58 | 102.53 | 97.50 | 98.77 | 693,607 | |
04/07/2025 | 95.00 | 103.95 | 92.46 | 98.72 | 1,017,458 | |
04/04/2025 | 96.57 | 99.96 | 95.62 | 98.02 | 794,391 | |
04/03/2025 | 100.85 | 103.04 | 98.56 | 100.91 | 424,293 | |
04/02/2025 | 100.74 | 106.65 | 100.74 | 105.78 | 482,911 |
About Adtalem Global Stock history
Adtalem Global investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adtalem is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adtalem Global Education will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adtalem Global stock prices may prove useful in developing a viable investing in Adtalem Global
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 46.4 M | 67.6 M | |
| Net Income Applicable To Common Shares | 107.4 M | 115.1 M |
Adtalem Global Stock Technical Analysis
Adtalem Global technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Earnings Calls Now
Earnings CallsCheck upcoming earnings announcements updated hourly across public exchanges |
| All Next | Launch Module |
Adtalem Global Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Adtalem Global's price direction in advance. Along with the technical and fundamental analysis of Adtalem Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adtalem to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2051 | |||
| Jensen Alpha | 0.3525 | |||
| Total Risk Alpha | 0.2992 | |||
| Sortino Ratio | 0.1255 | |||
| Treynor Ratio | 0.4555 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Adtalem Stock analysis
When running Adtalem Global's price analysis, check to measure Adtalem Global's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adtalem Global is operating at the current time. Most of Adtalem Global's value examination focuses on studying past and present price action to predict the probability of Adtalem Global's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Adtalem Global's price. Additionally, you may evaluate how the addition of Adtalem Global to your portfolios can decrease your overall portfolio volatility.
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities |