Ironwood Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	47.50	47.50	43.70	43.88	43.88	-5.55%	1,454
Jan 22, 2026	47.49	47.49	44.11	46.46	46.46	3.24%	2,058
Jan 21, 2026	46.24	47.73	42.61	45.00	45.00	-0.73%	7,692
Jan 20, 2026	49.55	50.85	45.00	45.33	45.33	-8.52%	10,781
Jan 19, 2026	48.60	51.99	48.60	49.55	49.55	-4.84%	5,463
Jan 16, 2026	52.05	53.00	51.73	52.07	52.07	-0.42%	2,195
Jan 14, 2026	52.02	53.85	50.52	52.29	52.29	-1.36%	3,616
Jan 13, 2026	56.99	57.00	52.25	53.01	53.01	-1.82%	3,130
Jan 12, 2026	52.22	56.75	52.00	53.99	53.99	1.31%	3,486
Jan 9, 2026	52.00	55.90	51.55	53.29	53.29	-2.68%	8,002
Jan 8, 2026	56.04	56.04	50.10	54.76	54.76	-0.33%	21,925
Jan 7, 2026	51.10	55.40	51.10	54.94	54.94	7.89%	7,206
Jan 6, 2026	53.12	54.90	50.15	50.92	50.92	-3.67%	11,250
Jan 5, 2026	52.92	52.92	50.00	52.86	52.86	9.87%	121,169
Jan 2, 2026	48.73	49.45	48.10	48.11	48.11	-1.27%	10,972
Jan 1, 2026	49.50	49.74	45.05	48.73	48.73	1.52%	8,704
Dec 31, 2025	46.99	49.00	46.30	48.00	48.00	2.15%	7,409
Dec 30, 2025	48.13	48.13	45.60	46.99	46.99	-0.42%	4,975
Dec 29, 2025	49.69	50.15	47.00	47.19	47.19	-5.49%	14,025
Dec 26, 2025	50.99	50.99	48.60	49.93	49.93	-2.02%	6,838
Dec 24, 2025	54.97	54.97	48.55	50.96	50.96	-1.18%	43,853
Dec 23, 2025	46.93	51.62	46.93	51.57	51.57	9.89%	153,695
Dec 22, 2025	50.00	50.25	46.70	46.93	46.93	1.51%	9,964
Dec 19, 2025	45.00	47.89	45.00	46.23	46.23	-1.15%	8,079
Dec 18, 2025	47.00	47.00	45.50	46.77	46.77	-2.05%	9,582
Dec 17, 2025	49.61	49.61	46.21	47.75	47.75	-3.75%	5,221
Dec 16, 2025	50.02	50.34	48.30	49.61	49.61	-0.82%	7,551
Dec 15, 2025	49.11	50.40	46.72	50.02	50.02	3.88%	20,758
Dec 12, 2025	49.18	49.44	46.50	48.15	48.15	1.43%	3,707
Dec 11, 2025	47.39	47.50	45.00	47.47	47.47	4.93%	7,557
Dec 10, 2025	45.24	46.63	43.18	45.24	45.24	1.87%	21,532
Dec 9, 2025	43.00	45.54	42.51	44.41	44.41	2.37%	9,646
Dec 8, 2025	45.90	45.90	42.66	43.38	43.38	-0.87%	3,119
Dec 5, 2025	43.01	44.80	42.00	43.76	43.76	1.27%	6,152
Dec 4, 2025	45.20	45.20	42.75	43.21	43.21	-3.35%	9,836
Dec 3, 2025	46.70	46.70	44.03	44.71	44.71	-3.52%	12,121
Dec 2, 2025	49.90	49.90	45.60	46.34	46.34	-3.44%	22,810
Dec 1, 2025	47.83	49.49	45.50	47.99	47.99	0.33%	28,594
Nov 28, 2025	52.60	52.60	47.60	47.83	47.83	-4.53%	303,636
Nov 27, 2025	50.10	50.10	50.10	50.10	50.10	4.99%	5,627
Nov 26, 2025	47.70	47.72	44.52	47.72	47.72	4.99%	29,799
Nov 25, 2025	45.50	46.00	42.75	45.45	45.45	2.07%	48,200
Nov 24, 2025	46.99	46.99	44.00	44.53	44.53	-1.11%	33,605
Nov 21, 2025	46.00	46.00	44.06	45.03	45.03	-0.81%	8,389
Nov 20, 2025	44.97	46.00	44.00	45.40	45.40	0.96%	5,176
Nov 19, 2025	45.21	45.21	43.06	44.97	44.97	4.44%	6,148
Nov 18, 2025	43.20	44.99	42.20	43.06	43.06	-1.91%	11,142
Nov 17, 2025	46.40	47.39	43.18	43.90	43.90	-3.41%	27,221
Nov 14, 2025	43.00	45.59	41.25	45.45	45.45	4.68%	40,128
Nov 13, 2025	45.00	46.55	43.16	43.42	43.42	-3.51%	4,778