IDP Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.80	1.86	1.80	1.82	-	1.11%	1,719,657
Aug 27, 2026	1.79	1.82	1.77	1.80	1.80	0.28%	3,666,104
Aug 26, 2026	1.83	1.87	1.79	1.79	1.79	-0.83%	5,425,668
Aug 25, 2026	1.80	1.85	1.78	1.81	1.81	-2.43%	6,181,701
Aug 24, 2026	1.78	1.87	1.78	1.85	1.85	5.11%	5,261,976
Aug 21, 2026	1.68	1.80	1.62	1.76	1.76	2.33%	8,532,801
Aug 20, 2026	1.88	1.88	1.53	1.72	1.72	-20.74%	30,737,160
Aug 19, 2026	2.16	2.21	2.13	2.17	2.17	0.46%	2,915,007
Aug 18, 2026	2.16	2.20	2.14	2.16	2.16	-1.37%	1,305,961
Aug 17, 2026	2.17	2.24	2.13	2.19	2.19	1.86%	1,503,126
Aug 14, 2026	2.10	2.18	2.08	2.15	2.15	2.87%	3,158,228
Aug 13, 2026	2.15	2.17	2.08	2.09	2.09	-3.69%	2,058,197
Aug 12, 2026	2.23	2.23	2.13	2.17	2.17	-2.69%	1,640,358
Aug 11, 2026	2.35	2.35	2.21	2.23	2.23	-3.46%	1,370,682
Aug 10, 2026	2.26	2.34	2.25	2.31	2.31	2.67%	1,263,072
Aug 7, 2026	2.24	2.27	2.19	2.25	2.25	-0.88%	1,543,684
Aug 6, 2026	2.38	2.41	2.27	2.27	2.27	-5.42%	3,001,144
Aug 5, 2026	2.35	2.48	2.35	2.40	2.40	2.13%	2,054,996
Aug 4, 2026	2.29	2.35	2.27	2.35	2.35	3.07%	898,855
Aug 3, 2026	2.26	2.33	2.26	2.28	2.28	-1.30%	1,177,818
Jul 31, 2026	2.25	2.33	2.23	2.31	2.31	0.43%	1,571,323
Jul 30, 2026	2.24	2.31	2.23	2.30	2.30	1.77%	1,948,371
Jul 29, 2026	2.18	2.28	2.18	2.26	2.26	1.80%	1,265,298
Jul 28, 2026	2.11	2.22	2.08	2.22	2.22	5.21%	1,329,356
Jul 27, 2026	2.10	2.15	2.07	2.11	2.11	2.93%	1,494,649
Jul 24, 2026	2.10	2.12	2.05	2.05	2.05	-2.38%	1,917,737
Jul 23, 2026	2.15	2.17	2.05	2.10	2.10	-2.33%	2,118,373
Jul 22, 2026	2.15	2.19	2.14	2.15	2.15	-0.46%	1,497,408
Jul 21, 2026	2.17	2.19	2.14	2.16	2.16	0.93%	1,086,799
Jul 20, 2026	2.20	2.22	2.14	2.14	2.14	-2.73%	1,559,672
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