IDP Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.10	2.26	2.08	2.25	-	6.90%	2,413,386
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
May 7, 2026	2.93	2.98	2.84	2.88	2.88	-0.35%	3,265,747
May 6, 2026	2.91	2.98	2.84	2.89	2.89	-0.34%	2,748,965
May 5, 2026	3.05	3.11	2.90	2.90	2.90	-7.05%	4,849,188
May 4, 2026	3.30	3.31	3.10	3.12	3.12	-4.88%	1,650,977
May 1, 2026	3.37	3.38	3.22	3.28	3.28	-0.30%	1,948,522
Apr 30, 2026	3.16	3.34	3.13	3.29	3.29	3.46%	3,835,188
Apr 29, 2026	3.38	3.39	3.15	3.18	3.18	-5.92%	5,890,759
Apr 28, 2026	3.46	3.49	3.31	3.38	3.38	-3.70%	23,715,390
Apr 27, 2026	3.49	3.53	3.46	3.51	3.51	-	958,271
Apr 24, 2026	3.45	3.57	3.43	3.51	3.51	0.86%	2,647,065
Apr 23, 2026	3.52	3.57	3.45	3.48	3.48	-1.69%	1,875,327
Apr 22, 2026	3.70	3.71	3.53	3.54	3.54	-3.54%	1,716,320
Apr 21, 2026	3.75	3.76	3.64	3.67	3.67	-1.61%	948,402
Apr 20, 2026	3.76	3.78	3.69	3.73	3.73	-1.32%	1,324,930
Apr 17, 2026	3.79	3.82	3.73	3.78	3.78	-0.26%	1,497,967
Apr 16, 2026	3.67	3.81	3.62	3.79	3.79	4.99%	2,366,168
Apr 15, 2026	3.64	3.71	3.57	3.61	3.61	0.56%	1,775,304
Apr 14, 2026	3.65	3.72	3.59	3.59	3.59	-1.10%	1,146,004
Apr 13, 2026	3.92	3.93	3.63	3.63	3.63	-9.02%	1,393,259
Apr 10, 2026	3.98	4.03	3.91	3.99	3.99	0.50%	878,309
Apr 9, 2026	4.05	4.13	3.97	3.97	3.97	-5.02%	915,581
Apr 8, 2026	4.27	4.39	4.15	4.18	4.18	0.24%	1,182,113
Apr 7, 2026	4.22	4.32	4.11	4.17	4.17	0.72%	508,657
Apr 2, 2026	4.33	4.33	4.13	4.14	4.14	-3.50%	1,528,085
Apr 1, 2026	4.15	4.32	4.15	4.29	4.29	5.67%	1,680,188
Mar 31, 2026	3.70	4.08	3.70	4.06	4.06	7.69%	1,740,964
Mar 30, 2026	3.75	3.82	3.68	3.77	3.77	-2.33%	1,766,239