IDP Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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