IEC Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	26.02	26.90	25.50	25.98	25.98	-0.15%	889
May 11, 2026	27.00	27.30	25.05	26.02	26.02	0.08%	12,099
May 8, 2026	25.72	26.48	25.25	26.00	26.00	3.09%	888
May 7, 2026	25.70	25.70	25.22	25.22	25.22	0.08%	814
May 6, 2026	26.00	26.44	25.00	25.20	25.20	-1.29%	4,338
May 5, 2026	26.50	26.63	25.00	25.53	25.53	-0.70%	3,293
May 4, 2026	27.00	27.00	25.70	25.71	25.71	-4.57%	2,925
Apr 30, 2026	26.68	26.95	25.80	26.94	26.94	1.47%	210
Apr 29, 2026	25.85	27.04	25.80	26.55	26.55	1.96%	974
Apr 28, 2026	25.68	26.94	25.68	26.04	26.04	1.48%	6,775
Apr 27, 2026	23.42	25.85	23.42	25.66	25.66	4.10%	6,471
Apr 24, 2026	25.70	26.89	24.42	24.65	24.65	-4.09%	5,242
Apr 23, 2026	27.50	27.50	25.64	25.70	25.70	-4.74%	9,825
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