IDP Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.25	2.25	2.20	2.20	2.20	-2.22%	1,013,806
Jul 16, 2026	2.25	2.31	2.21	2.25	2.25	-	2,685,556
Jul 15, 2026	2.22	2.25	2.15	2.25	2.25	1.35%	4,089,949
Jul 14, 2026	2.15	2.22	2.13	2.22	2.22	3.26%	1,461,847
Jul 13, 2026	2.31	2.32	2.15	2.15	2.15	-6.52%	2,708,027
Jul 10, 2026	2.31	2.37	2.28	2.30	2.30	-0.43%	1,543,146
Jul 9, 2026	2.30	2.33	2.22	2.31	2.31	0.87%	2,017,562
Jul 8, 2026	2.19	2.30	2.19	2.29	2.29	2.69%	1,621,683
Jul 7, 2026	2.25	2.27	2.17	2.23	2.23	-1.33%	3,591,725
Jul 6, 2026	2.29	2.29	2.22	2.26	2.26	-0.44%	1,539,275
Jul 3, 2026	2.33	2.33	2.26	2.27	2.27	-2.16%	1,305,933
Jul 2, 2026	2.25	2.32	2.25	2.32	2.32	2.20%	1,307,755
Jul 1, 2026	2.28	2.33	2.23	2.27	2.27	-0.44%	3,944,503
Jun 30, 2026	2.32	2.37	2.24	2.28	2.28	-1.30%	2,600,024
Jun 29, 2026	2.18	2.33	2.17	2.31	2.31	7.44%	2,994,495
Jun 26, 2026	2.13	2.19	2.11	2.15	2.15	0.47%	2,756,217
Jun 25, 2026	2.25	2.30	2.12	2.14	2.14	-7.36%	3,587,484
Jun 24, 2026	2.27	2.31	2.23	2.31	2.31	0.87%	3,007,348
Jun 23, 2026	2.37	2.42	2.29	2.29	2.29	-2.55%	4,116,706
Jun 22, 2026	2.55	2.56	2.35	2.35	2.35	-8.20%	6,302,041
Jun 19, 2026	2.73	2.83	2.52	2.56	2.56	6.67%	18,189,040
Jun 18, 2026	2.41	2.42	2.33	2.40	2.40	-	2,710,884
Jun 17, 2026	2.22	2.44	2.20	2.40	2.40	6.19%	3,681,545
Jun 16, 2026	2.28	2.31	2.25	2.26	2.26	-4.64%	3,544,647
Jun 15, 2026	2.13	2.40	2.10	2.37	2.37	11.27%	7,194,071
Jun 12, 2026	2.29	2.29	2.10	2.13	2.13	-6.58%	7,041,958
Jun 11, 2026	2.22	2.34	2.20	2.28	2.28	2.24%	5,109,913
Jun 10, 2026	2.10	2.26	2.08	2.23	2.23	6.19%	5,680,919
Jun 9, 2026	2.03	2.13	2.00	2.10	2.10	5.26%	7,330,312
Jun 5, 2026	2.10	2.12	2.00	2.00	2.00	-3.16%	6,045,586
Jun 4, 2026	2.12	2.14	2.04	2.06	2.06	-4.63%	3,942,176
Jun 3, 2026	2.25	2.26	2.16	2.16	2.16	-4.00%	3,010,377
Jun 2, 2026	2.37	2.43	2.24	2.25	2.25	-5.06%	3,939,488
Jun 1, 2026	2.24	2.39	2.19	2.37	2.37	6.28%	4,850,079
May 29, 2026	2.51	2.52	2.07	2.23	2.23	-16.17%	15,701,100
May 28, 2026	2.66	2.69	2.63	2.66	2.66	0.38%	1,600,641
May 27, 2026	2.68	2.79	2.65	2.65	2.65	-3.99%	2,111,386
May 26, 2026	2.70	2.79	2.70	2.76	2.76	2.22%	2,668,499
May 25, 2026	2.66	2.70	2.62	2.70	2.70	1.12%	1,952,111
May 22, 2026	2.61	2.68	2.57	2.67	2.67	0.75%	4,485,704
May 21, 2026	2.73	2.73	2.51	2.65	2.65	-	5,681,275
May 20, 2026	2.74	2.78	2.63	2.65	2.65	-3.99%	1,916,456
May 19, 2026	2.85	2.85	2.73	2.76	2.76	-1.08%	2,941,764
May 18, 2026	2.75	2.85	2.73	2.79	2.79	1.09%	2,354,806
May 15, 2026	2.71	2.83	2.64	2.76	2.76	4.55%	2,661,757
May 14, 2026	2.70	2.74	2.62	2.64	2.64	-2.58%	3,025,124
May 13, 2026	2.73	2.80	2.70	2.71	2.71	-1.09%	2,707,438
May 12, 2026	2.77	2.86	2.67	2.74	2.74	-3.18%	4,229,465
May 11, 2026	2.71	2.86	2.71	2.83	2.83	-	2,659,741
May 8, 2026	2.82	2.94	2.81	2.83	2.83	-1.74%	3,805,324