IEC Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	28.10	28.39	26.98	26.98	26.98	-4.97%	24,175
Apr 21, 2026	29.01	29.01	26.36	28.39	28.39	2.64%	5,002
Apr 20, 2026	27.57	28.56	27.57	27.66	27.66	1.62%	18,359
Apr 17, 2026	26.53	27.49	26.27	27.22	27.22	3.62%	3,249
Apr 16, 2026	26.50	26.77	25.75	26.27	26.27	3.02%	4,590
Apr 15, 2026	24.99	25.60	24.40	25.50	25.50	4.55%	2,908
Apr 13, 2026	24.90	24.90	24.00	24.39	24.39	-0.77%	5,805
Apr 10, 2026	24.99	26.23	23.75	24.58	24.58	-1.64%	31,564
Apr 9, 2026	24.00	25.19	23.85	24.99	24.99	4.12%	14,125
Apr 8, 2026	24.99	26.23	24.00	24.00	24.00	-3.96%	12,677
Apr 7, 2026	25.00	25.00	24.51	24.99	24.99	-3.14%	12,569
Apr 6, 2026	25.72	27.05	25.72	25.80	25.80	-4.69%	3,461
Apr 2, 2026	28.20	28.20	27.07	27.07	27.07	-4.98%	6,853
Apr 1, 2026	27.08	28.50	27.08	28.49	28.49	-0.04%	5,853
Mar 30, 2026	28.74	28.74	27.44	28.50	28.50	-1.32%	1,284
Mar 27, 2026	28.88	29.90	28.88	28.88	28.88	-5.00%	516
Mar 25, 2026	30.50	31.00	28.75	30.40	30.40	0.60%	931
Mar 24, 2026	29.10	30.45	29.10	30.22	30.22	-1.27%	996
Mar 23, 2026	30.23	31.43	29.00	30.61	30.61	2.24%	11,221
Mar 20, 2026	27.10	29.94	27.10	29.94	29.94	4.98%	3,116
Mar 19, 2026	29.38	30.00	28.05	28.52	28.52	-2.93%	3,433
Mar 18, 2026	29.40	29.40	26.60	29.38	29.38	4.93%	5,702
Mar 17, 2026	29.54	29.75	27.00	28.00	28.00	-1.23%	1,208
Mar 16, 2026	29.68	29.80	28.33	28.35	28.35	-4.93%	2,978
Mar 13, 2026	28.96	30.00	28.92	29.82	29.82	-2.04%	3,926
Mar 12, 2026	32.00	32.00	30.40	30.44	30.44	-4.87%	1,891
Mar 11, 2026	34.99	34.99	31.67	32.00	32.00	-3.99%	4,060
Mar 10, 2026	34.92	34.92	31.60	33.33	33.33	0.21%	4,758
Mar 9, 2026	36.20	36.20	33.26	33.26	33.26	-5.00%	2,878
Mar 6, 2026	36.66	36.66	34.83	35.01	35.01	-4.50%	2,890
Mar 5, 2026	35.10	36.89	34.77	36.66	36.66	0.16%	3,637
Mar 4, 2026	38.11	39.20	35.51	36.60	36.60	-2.03%	22,618
Mar 2, 2026	35.00	37.64	34.15	37.36	37.36	4.21%	56,497
Feb 27, 2026	34.89	36.63	33.15	35.85	35.85	2.75%	25,883
Feb 26, 2026	34.88	34.89	34.88	34.89	34.89	5.00%	1,350
Feb 25, 2026	32.30	33.23	32.30	33.23	33.23	4.99%	7,724
Feb 24, 2026	29.36	31.65	28.50	31.65	31.65	9.97%	23,888
Feb 23, 2026	26.64	28.89	25.95	28.78	28.78	9.55%	7,783
Feb 20, 2026	22.50	26.64	21.80	26.27	26.27	8.46%	14,417
Feb 19, 2026	25.50	25.50	23.52	24.22	24.22	-4.00%	1,402
Feb 18, 2026	26.00	26.00	23.50	25.23	25.23	0.28%	10,322
Feb 17, 2026	22.10	25.75	22.10	25.16	25.16	5.32%	4,515
Feb 16, 2026	22.22	24.84	22.22	23.89	23.89	-3.20%	2,205
Feb 13, 2026	24.80	24.80	23.50	24.68	24.68	-0.48%	1,774
Feb 12, 2026	23.85	25.10	23.85	24.80	24.80	4.60%	2,461
Feb 11, 2026	24.54	24.55	23.06	23.71	23.71	-3.42%	1,566
Feb 10, 2026	24.44	24.68	23.35	24.55	24.55	3.98%	1,664
Feb 9, 2026	21.55	23.96	21.55	23.61	23.61	0.68%	6,484
Feb 6, 2026	25.00	25.00	22.70	23.45	23.45	-6.76%	7,914
Feb 5, 2026	25.92	25.92	25.00	25.15	25.15	3.16%	1,173