IDP Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.20	2.24	2.20	2.21	2.21	-0.45%	1,070,092
Oct 29, 2026	2.20	2.25	2.19	2.22	2.22	0.91%	1,888,100
Oct 28, 2026	2.18	2.23	2.18	2.20	2.20	-	893,133
Oct 27, 2026	2.25	2.29	2.19	2.20	2.20	-1.35%	616,111
Oct 26, 2026	2.20	2.24	2.19	2.23	2.23	0.90%	1,042,182
Oct 23, 2026	2.26	2.27	2.19	2.21	2.21	-1.78%	2,280,110
Oct 22, 2026	2.21	2.26	2.20	2.25	2.25	-	992,100
Oct 21, 2026	2.25	2.27	2.20	2.25	2.25	-	1,304,922
Oct 20, 2026	2.25	2.27	2.23	2.25	2.25	-	846,869
Oct 19, 2026	2.26	2.28	2.20	2.25	2.25	-	1,013,452
Oct 16, 2026	2.21	2.27	2.14	2.25	2.25	1.35%	2,151,618
Oct 15, 2026	2.19	2.22	2.18	2.22	2.22	0.91%	2,475,381
Oct 14, 2026	2.21	2.23	2.17	2.20	2.20	-	1,629,378
Oct 13, 2026	2.20	2.22	2.16	2.20	2.20	0.46%	1,756,579
Oct 12, 2026	2.22	2.24	2.19	2.19	2.19	-0.45%	2,389,566
Oct 9, 2026	2.13	2.22	2.13	2.20	2.20	4.76%	2,635,820
Oct 8, 2026	2.09	2.13	2.06	2.10	2.10	0.96%	1,692,934
Oct 7, 2026	2.06	2.09	2.02	2.08	2.08	1.96%	1,916,254
Oct 6, 2026	2.04	2.08	2.02	2.04	2.04	1.49%	1,874,601
Oct 5, 2026	2.00	2.06	1.98	2.01	2.01	0.50%	2,018,177
Oct 2, 2026	2.00	2.04	1.97	2.00	2.00	0.50%	2,317,123
Oct 1, 2026	2.03	2.03	1.97	1.99	1.99	-1.49%	2,797,794
Sep 30, 2026	1.95	2.05	1.95	2.02	2.02	3.86%	4,946,848
Sep 29, 2026	1.90	1.96	1.88	1.95	1.95	1.57%	5,034,546
Sep 28, 2026	1.92	1.98	1.91	1.92	1.92	0.52%	3,453,784
Sep 25, 2026	1.93	1.93	1.88	1.91	1.91	1.33%	3,187,740
Sep 24, 2026	1.89	1.93	1.87	1.88	1.88	0.27%	4,896,452
Sep 23, 2026	2.08	2.12	1.88	1.88	1.88	-13.19%	8,840,055
Sep 22, 2026	1.81	2.19	1.80	2.16	2.16	20.67%	12,402,181
Sep 21, 2026	1.57	1.81	1.55	1.79	1.79	17.38%	6,877,634
Sep 18, 2026	1.58	1.60	1.53	1.53	1.53	-2.24%	8,154,197
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