IDP Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.58	1.60	1.53	1.55	-	-0.83%	3,828,071
Sep 17, 2026	1.55	1.56	1.52	1.56	1.56	1.96%	1,242,468
Sep 16, 2026	1.54	1.56	1.51	1.53	1.53	-0.33%	2,780,867
Sep 15, 2026	1.49	1.55	1.49	1.54	1.54	3.02%	2,213,360
Sep 14, 2026	1.52	1.53	1.49	1.49	1.49	-1.32%	1,422,440
Sep 11, 2026	1.53	1.56	1.51	1.51	1.51	-2.27%	1,831,923
Sep 10, 2026	1.56	1.57	1.53	1.55	1.55	-1.59%	1,762,037
Sep 9, 2026	1.56	1.63	1.56	1.57	1.57	1.62%	3,032,104
Sep 8, 2026	1.65	1.66	1.58	1.61	1.55	-2.13%	2,792,103
Sep 7, 2026	1.69	1.70	1.64	1.64	1.58	-4.09%	2,826,859
Sep 4, 2026	1.69	1.72	1.69	1.71	1.65	2.09%	1,715,385
Sep 3, 2026	1.73	1.73	1.67	1.68	1.61	-2.05%	2,604,348
Sep 2, 2026	1.72	1.75	1.71	1.71	1.65	-1.16%	2,585,726
Sep 1, 2026	1.76	1.78	1.72	1.73	1.67	-1.98%	2,116,060
Aug 31, 2026	1.80	1.82	1.75	1.77	1.70	-3.02%	15,664,050
Aug 28, 2026	1.82	1.86	1.80	1.82	1.75	1.39%	1,953,261
Aug 27, 2026	1.79	1.82	1.77	1.80	1.73	0.28%	3,666,104
Aug 26, 2026	1.83	1.87	1.79	1.79	1.72	-0.83%	5,425,668
Aug 25, 2026	1.80	1.85	1.78	1.81	1.74	-2.43%	6,181,701
Aug 24, 2026	1.78	1.87	1.78	1.85	1.78	5.11%	5,261,976
Aug 21, 2026	1.68	1.80	1.62	1.76	1.69	2.33%	8,532,801
Aug 20, 2026	1.88	1.88	1.53	1.72	1.66	-20.74%	30,795,288
Aug 19, 2026	2.16	2.21	2.13	2.17	2.09	0.46%	2,915,007
Aug 18, 2026	2.16	2.20	2.14	2.16	2.08	-1.37%	1,305,961
Aug 17, 2026	2.17	2.24	2.13	2.19	2.11	1.86%	1,503,126
Aug 14, 2026	2.10	2.18	2.08	2.15	2.07	2.87%	3,158,228
Aug 13, 2026	2.15	2.17	2.08	2.09	2.01	-3.69%	2,450,690
Aug 12, 2026	2.23	2.23	2.13	2.17	2.09	-2.69%	1,640,358
Aug 11, 2026	2.35	2.35	2.21	2.23	2.15	-3.46%	1,370,682
Aug 10, 2026	2.26	2.34	2.25	2.31	2.22	2.67%	1,263,072
Aug 7, 2026	2.24	2.27	2.19	2.25	2.17	-0.88%	1,543,684
Aug 6, 2026	2.38	2.41	2.27	2.27	2.19	-5.42%	3,001,144
Aug 5, 2026	2.35	2.48	2.35	2.40	2.31	2.13%	2,054,996
Aug 4, 2026	2.29	2.35	2.27	2.35	2.26	3.07%	898,855
Aug 3, 2026	2.26	2.33	2.26	2.28	2.19	-1.30%	1,177,818
Jul 31, 2026	2.25	2.33	2.23	2.31	2.22	0.43%	1,571,323
Jul 30, 2026	2.24	2.31	2.23	2.30	2.21	1.77%	1,948,371
Jul 29, 2026	2.18	2.28	2.18	2.26	2.18	1.80%	1,265,298
Jul 28, 2026	2.11	2.22	2.08	2.22	2.14	5.21%	1,329,356
Jul 27, 2026	2.10	2.15	2.07	2.11	2.03	2.93%	1,494,649
Jul 24, 2026	2.10	2.12	2.05	2.05	1.97	-2.38%	1,917,737
Jul 23, 2026	2.15	2.17	2.05	2.10	2.02	-2.33%	2,118,373
Jul 22, 2026	2.15	2.19	2.14	2.15	2.07	-0.46%	1,560,573
Jul 21, 2026	2.17	2.19	2.14	2.16	2.08	0.93%	1,086,799
Jul 20, 2026	2.20	2.22	2.14	2.14	2.06	-2.73%	1,559,672
Jul 17, 2026	2.25	2.25	2.20	2.20	2.12	-2.22%	1,013,806
Jul 16, 2026	2.25	2.31	2.21	2.25	2.17	-	2,685,556
Jul 15, 2026	2.22	2.25	2.15	2.25	2.17	1.35%	4,427,143
Jul 14, 2026	2.15	2.22	2.13	2.22	2.14	3.26%	1,461,847
Jul 13, 2026	2.31	2.32	2.15	2.15	2.07	-6.52%	2,759,153