Ironwood Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.00	43.80	38.50	38.51	38.51	-4.91%	4,796
Mar 27, 2026	41.84	44.80	40.00	40.50	40.50	-3.20%	6,001
Mar 25, 2026	38.00	41.98	38.00	41.84	41.84	9.47%	4,415
Mar 24, 2026	39.00	39.00	37.60	38.22	38.22	2.00%	2,543
Mar 23, 2026	41.00	41.00	37.00	37.47	37.47	-9.14%	6,490
Mar 20, 2026	41.00	42.49	40.52	41.24	41.24	0.02%	999
Mar 19, 2026	40.56	42.50	40.01	41.23	41.23	-0.39%	6,186
Mar 18, 2026	42.70	42.70	40.50	41.39	41.39	0.56%	3,467
Mar 17, 2026	44.62	44.62	40.00	41.16	41.16	-4.08%	8,564
Mar 16, 2026	42.60	45.00	40.00	42.91	42.91	-5.63%	6,924
Mar 13, 2026	45.50	46.50	44.00	45.47	45.47	-1.43%	5,500
Mar 12, 2026	47.70	47.70	45.50	46.13	46.13	1.63%	1,586
Mar 11, 2026	42.61	45.80	42.60	45.39	45.39	3.65%	1,937
Mar 10, 2026	45.24	46.15	42.30	43.79	43.79	-3.21%	4,737
Mar 9, 2026	44.00	45.30	40.55	45.24	45.24	0.42%	2,948
Mar 6, 2026	45.77	45.77	45.00	45.05	45.05	-1.57%	1,939
Mar 5, 2026	46.95	47.10	45.50	45.77	45.77	1.71%	280
Mar 4, 2026	43.11	46.25	43.11	45.00	45.00	-2.83%	8,689
Mar 2, 2026	47.00	48.12	44.50	46.31	46.31	-3.80%	14,770
Feb 27, 2026	49.70	50.00	48.02	48.14	48.14	-0.78%	830
Feb 26, 2026	45.00	50.50	45.00	48.52	48.52	0.10%	3,014
Feb 25, 2026	48.22	49.70	48.00	48.47	48.47	1.00%	4,296
Feb 24, 2026	50.70	50.70	47.60	47.99	47.99	-3.01%	11,228
Feb 23, 2026	49.35	51.00	49.00	49.48	49.48	-2.37%	10,557
Feb 20, 2026	50.50	52.95	49.25	50.68	50.68	4.07%	4,755
Feb 19, 2026	49.01	51.45	47.95	48.70	48.70	-1.40%	6,376
Feb 18, 2026	50.20	50.20	47.55	49.39	49.39	-1.38%	10,399
Feb 17, 2026	56.86	56.86	48.90	50.08	50.08	-3.43%	22,335
Feb 16, 2026	51.45	54.90	49.00	51.86	51.86	2.75%	47,745
Feb 13, 2026	51.50	52.50	49.25	50.47	50.47	1.82%	6,699
Feb 12, 2026	49.11	50.85	49.11	49.57	49.57	-2.78%	5,384
Feb 11, 2026	49.60	53.27	49.60	50.99	50.99	2.31%	29,178
Feb 10, 2026	51.45	51.45	49.75	49.84	49.84	-3.97%	3,625
Feb 9, 2026	50.00	52.50	48.50	51.90	51.90	4.41%	12,608
Feb 6, 2026	51.25	51.25	48.55	49.71	49.71	-4.15%	3,637
Feb 5, 2026	52.00	55.50	50.00	51.86	51.86	0.19%	11,196
Feb 4, 2026	52.25	52.25	49.06	51.76	51.76	-0.94%	13,751
Feb 3, 2026	51.00	52.25	49.25	52.25	52.25	4.29%	1,129
Feb 2, 2026	51.85	53.35	49.10	50.10	50.10	3.28%	39,117
Feb 1, 2026	49.45	52.50	48.10	48.51	48.51	-2.06%	18,561
Jan 30, 2026	46.99	50.00	45.00	49.53	49.53	7.67%	3,758
Jan 29, 2026	43.30	47.30	43.30	46.00	46.00	0.46%	1,921
Jan 28, 2026	43.26	46.20	43.26	45.79	45.79	3.41%	1,361
Jan 27, 2026	43.50	47.40	43.00	44.28	44.28	0.91%	11,278
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