Ironwood Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	56.00	56.00	50.65	50.96	50.96	-5.24%	9,679
Aug 3, 2026	51.25	54.00	50.05	53.78	53.78	5.45%	4,598
Jul 31, 2026	49.00	52.40	49.00	51.00	51.00	1.21%	3,045
Jul 30, 2026	55.00	55.00	50.00	50.39	50.39	-8.38%	12,048
Jul 29, 2026	52.51	55.99	51.20	55.00	55.00	4.46%	88,574
Jul 28, 2026	56.00	57.00	50.50	52.65	52.65	1.29%	9,186
Jul 27, 2026	49.02	57.00	48.50	51.98	51.98	6.04%	735
Jul 24, 2026	49.00	50.18	48.45	49.02	49.02	-2.76%	811
Jul 23, 2026	50.05	54.34	48.46	50.41	50.41	-2.06%	1,438
Jul 22, 2026	51.97	54.64	48.00	51.47	51.47	2.35%	52,057
Jul 21, 2026	50.31	53.64	50.10	50.29	50.29	-3.84%	2,151
Jul 20, 2026	50.20	55.99	50.20	52.30	52.30	1.06%	889
Jul 17, 2026	54.10	54.10	51.75	51.75	51.75	-2.54%	1,001
Jul 16, 2026	55.73	55.73	52.38	53.10	53.10	-2.82%	5,581
Jul 15, 2026	56.50	56.50	53.90	54.64	54.64	2.28%	2,714
Jul 14, 2026	53.05	55.01	53.05	53.42	53.42	-0.30%	8,372
Jul 13, 2026	55.00	55.51	53.20	53.58	53.58	-3.48%	11,554
Jul 10, 2026	50.51	58.00	50.51	55.51	55.51	3.72%	29,849
Jul 9, 2026	50.71	54.90	49.49	53.52	53.52	5.00%	9,461
Jul 8, 2026	56.50	56.50	49.65	50.97	50.97	-8.00%	16,098
Jul 7, 2026	53.00	62.80	51.50	55.40	55.40	4.04%	78,640
Jul 6, 2026	48.00	53.50	48.00	53.25	53.25	8.70%	70,804
Jul 3, 2026	46.00	49.85	45.10	48.99	48.99	6.50%	29,945
Jul 2, 2026	41.20	46.99	41.20	46.00	46.00	0.35%	16,034
Jul 1, 2026	45.33	47.70	44.15	45.84	45.84	1.62%	64,281
Jun 30, 2026	44.10	45.40	43.88	45.11	45.11	1.62%	8,149
Jun 29, 2026	44.00	44.46	43.50	44.39	44.39	1.30%	4,486
Jun 25, 2026	45.00	45.00	43.50	43.82	43.82	-0.97%	6,313
Jun 24, 2026	44.00	44.80	43.50	44.25	44.25	0.87%	8,222
Jun 23, 2026	45.44	45.44	43.00	43.87	43.87	0.83%	2,990
Jun 22, 2026	45.00	45.00	42.00	43.51	43.51	-0.71%	18,149
Jun 19, 2026	43.36	45.06	43.36	43.82	43.82	-0.52%	12,141
Jun 18, 2026	45.49	45.49	43.36	44.05	44.05	-0.77%	11,913
Jun 17, 2026	43.00	44.50	43.00	44.39	44.39	1.14%	12,953
Jun 16, 2026	44.50	45.00	43.33	43.89	43.89	-1.46%	3,883
Jun 15, 2026	44.59	45.90	42.50	44.54	44.54	5.00%	16,698
Jun 12, 2026	45.00	45.00	41.52	42.42	42.42	-0.12%	14,596
Jun 11, 2026	43.00	45.50	41.50	42.47	42.47	-6.45%	170,007
Jun 10, 2026	42.40	45.40	42.00	45.40	45.40	4.15%	156,433
Jun 9, 2026	45.50	46.40	42.60	43.59	43.59	0.21%	8,917
Jun 8, 2026	43.99	44.94	42.16	43.50	43.50	-1.36%	8,392
Jun 5, 2026	43.00	45.75	42.00	44.10	44.10	-1.47%	12,564
Jun 4, 2026	46.49	46.49	44.05	44.76	44.76	1.54%	511
Jun 3, 2026	48.39	48.39	43.61	44.08	44.08	-4.73%	5,955
Jun 2, 2026	43.20	46.90	42.50	46.27	46.27	8.28%	44,816
Jun 1, 2026	41.01	43.95	41.01	42.73	42.73	0.42%	4,009
May 29, 2026	44.50	44.50	42.00	42.55	42.55	-0.12%	3,454
May 27, 2026	43.80	43.99	42.51	42.60	42.60	-2.74%	1,626
May 26, 2026	42.85	43.80	42.67	43.80	43.80	2.65%	3,803
May 25, 2026	41.60	44.45	41.60	42.67	42.67	-0.81%	1,228