Ironwood Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	43.26	45.99	43.00	43.02	43.02	-4.93%	9,968
May 21, 2026	41.10	48.00	41.10	45.25	45.25	10.10%	31,391
May 20, 2026	43.34	43.34	41.05	41.10	41.10	0.22%	820
May 19, 2026	42.12	42.12	41.01	41.01	41.01	-2.36%	2,991
May 18, 2026	44.60	45.00	41.25	42.00	42.00	-2.87%	10,375
May 15, 2026	41.00	43.50	41.00	43.24	43.24	4.07%	2,697
May 14, 2026	43.00	44.89	41.10	41.55	41.55	-3.37%	3,819
May 13, 2026	45.00	45.00	42.02	43.00	43.00	1.82%	236
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