New Oriental Education & ... (EDU)
NYSE: EDU
· Real-Time Price · USD
51.33
0.57 (1.13%)
At close: Sep 26, 2025, 3:59 PM
51.35
0.04%
After-hours: Sep 26, 2025, 07:13 PM EDT
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.60 | 51.35 | 50.13 | 51.35 | 51.35 | 1.16% | 569,905 |
| Sep 25, 2025 | 50.59 | 51.24 | 50.02 | 50.76 | 50.76 | -0.43% | 1,177,157 |
| Sep 24, 2025 | 51.13 | 51.30 | 50.42 | 50.98 | 50.98 | 0.20% | 541,813 |
| Sep 23, 2025 | 52.45 | 52.45 | 50.60 | 50.88 | 50.88 | -3.62% | 644,001 |
| Sep 22, 2025 | 51.55 | 53.29 | 51.49 | 52.79 | 52.79 | 1.77% | 1,163,500 |
| Sep 19, 2025 | 52.59 | 52.88 | 51.86 | 51.87 | 51.87 | -1.24% | 1,161,612 |
| Sep 18, 2025 | 52.95 | 53.32 | 52.47 | 52.52 | 52.52 | -3.38% | 1,128,933 |
| Sep 17, 2025 | 53.69 | 54.70 | 53.69 | 54.36 | 54.36 | 2.90% | 1,626,232 |
| Sep 16, 2025 | 52.87 | 53.11 | 52.37 | 52.83 | 52.83 | 0.15% | 850,742 |
| Sep 15, 2025 | 54.04 | 54.07 | 52.68 | 52.75 | 52.75 | -1.84% | 476,828 |
| Sep 12, 2025 | 53.38 | 54.29 | 53.01 | 53.74 | 53.74 | -1.58% | 1,075,300 |
| Sep 11, 2025 | 54.80 | 55.26 | 54.31 | 54.60 | 54.60 | -1.25% | 2,022,826 |
| Sep 10, 2025 | 53.17 | 55.34 | 52.97 | 55.29 | 55.29 | 6.22% | 1,706,812 |
| Sep 9, 2025 | 51.59 | 52.16 | 51.27 | 52.05 | 52.05 | 3.89% | 1,525,176 |
| Sep 8, 2025 | 49.07 | 50.22 | 48.71 | 50.10 | 50.10 | 2.62% | 654,297 |
| Sep 5, 2025 | 48.62 | 49.25 | 48.49 | 48.82 | 48.82 | 0.08% | 678,300 |
| Sep 4, 2025 | 48.59 | 49.13 | 48.13 | 48.78 | 48.78 | -0.06% | 552,800 |
| Sep 3, 2025 | 48.79 | 49.27 | 48.64 | 48.81 | 48.81 | -0.65% | 360,923 |
| Sep 2, 2025 | 48.09 | 49.50 | 47.52 | 49.13 | 49.13 | 2.40% | 568,835 |
| Aug 29, 2025 | 47.23 | 48.41 | 47.00 | 47.98 | 47.98 | 1.76% | 1,078,526 |