Ironwood Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.77	46.90	41.77	42.23	42.23	1.10%	4,771
May 11, 2026	43.21	43.21	41.63	41.77	41.77	-3.80%	1,049
May 8, 2026	45.50	45.50	41.26	43.42	43.42	-5.16%	4,229
May 7, 2026	42.40	46.00	42.39	45.78	45.78	8.02%	8,744
May 6, 2026	42.75	44.70	42.02	42.38	42.38	-0.77%	10,757
May 5, 2026	42.24	43.50	42.24	42.71	42.71	1.11%	2,267
May 4, 2026	44.00	45.99	42.00	42.24	42.24	-6.22%	6,985
Apr 30, 2026	42.40	46.00	42.40	45.04	45.04	2.32%	3,412
Apr 29, 2026	43.30	45.30	42.56	44.02	44.02	1.57%	4,389
Apr 28, 2026	43.10	44.98	43.00	43.34	43.34	2.58%	1,707
Apr 27, 2026	49.99	49.99	42.25	42.25	42.25	-4.67%	527
Apr 24, 2026	43.95	44.99	41.50	44.32	44.32	0.84%	4,478
Apr 23, 2026	44.78	45.00	43.95	43.95	43.95	-1.85%	380
Apr 22, 2026	45.98	45.98	44.15	44.78	44.78	1.77%	1,465
Apr 21, 2026	45.00	45.00	42.05	44.00	44.00	-0.83%	2,129
Apr 20, 2026	46.00	46.00	44.07	44.37	44.37	-4.93%	19,793
Apr 17, 2026	44.36	48.00	44.36	46.67	46.67	-0.36%	1,795
Apr 16, 2026	47.50	48.90	45.10	46.84	46.84	-1.56%	1,917
Apr 15, 2026	50.00	54.00	45.50	47.58	47.58	4.34%	11,822
Apr 13, 2026	46.93	47.59	42.76	45.60	45.60	-4.40%	2,578
Apr 10, 2026	44.00	50.00	44.00	47.70	47.70	10.93%	13,734
Apr 9, 2026	43.06	44.95	42.27	43.00	43.00	-0.14%	13,733
Apr 8, 2026	43.43	45.00	42.55	43.06	43.06	-0.85%	7,476
Apr 7, 2026	40.80	44.00	38.90	43.43	43.43	8.58%	31,378
Apr 6, 2026	40.61	42.30	39.32	40.00	40.00	0.48%	7,397
Apr 2, 2026	40.00	41.90	39.26	39.81	39.81	-4.99%	2,532
Apr 1, 2026	42.00	42.00	41.90	41.90	41.90	8.80%	438
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