New Oriental Education & ... (EDU)
47.63
0.32 (0.68%)
At close: Mar 27, 2025, 3:10 PM
EDU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 46.75 | 47.53 | 46.56 | 47.31 | 0.84 | 1.81% | 914,568 |
| Mar 25, 2025 | 47.04 | 47.20 | 46.07 | 46.47 | -1.09 | -2.29% | 1,659,700 |
| Mar 24, 2025 | 47.18 | 47.57 | 45.90 | 47.56 | -2.64 | -5.26% | 2,263,648 |
| Mar 21, 2025 | 51.12 | 51.49 | 49.97 | 50.20 | -1.72 | -3.31% | 738,800 |
| Mar 20, 2025 | 51.90 | 52.82 | 51.39 | 51.92 | -0.74 | -1.41% | 780,428 |
| Mar 19, 2025 | 52.34 | 53.06 | 52.26 | 52.66 | 0.10 | 0.19% | 1,029,000 |
| Mar 18, 2025 | 52.48 | 53.35 | 52.20 | 52.56 | 1.76 | 3.46% | 1,363,270 |
| Mar 17, 2025 | 50.57 | 51.23 | 49.77 | 50.80 | 0.08 | 0.16% | 1,032,500 |
| Mar 14, 2025 | 51.14 | 51.66 | 50.35 | 50.72 | 2.68 | 5.58% | 1,265,918 |
| Mar 13, 2025 | 47.24 | 48.50 | 47.13 | 48.04 | 0.81 | 1.72% | 544,843 |
| Mar 12, 2025 | 48.04 | 48.40 | 46.79 | 47.23 | -1.78 | -3.63% | 1,069,478 |
| Mar 11, 2025 | 48.71 | 49.34 | 48.04 | 49.01 | 0.79 | 1.64% | 1,763,179 |
| Mar 10, 2025 | 49.28 | 49.28 | 47.74 | 48.22 | -1.00 | -2.03% | 799,786 |
| Mar 7, 2025 | 49.37 | 50.02 | 48.89 | 49.22 | 0.63 | 1.30% | 743,300 |
| Mar 6, 2025 | 49.35 | 49.80 | 48.50 | 48.59 | -0.37 | -0.76% | 1,405,423 |
| Mar 5, 2025 | 46.83 | 49.12 | 46.58 | 48.96 | 2.93 | 6.37% | 1,221,700 |
| Mar 4, 2025 | 45.85 | 46.78 | 45.22 | 46.03 | 0.25 | 0.55% | 1,041,735 |
| Mar 3, 2025 | 46.93 | 47.65 | 45.52 | 45.78 | -2.30 | -4.78% | 1,387,353 |
| Feb 28, 2025 | 46.58 | 48.93 | 46.42 | 48.08 | 1.31 | 2.80% | 2,363,014 |
| Feb 27, 2025 | 47.65 | 48.48 | 46.59 | 46.77 | -0.52 | -1.10% | 2,124,724 |
| Feb 26, 2025 | 48.35 | 48.44 | 46.94 | 47.29 | -0.32 | -0.67% | 2,724,278 |
| Feb 25, 2025 | 49.22 | 49.22 | 47.49 | 47.61 | -0.99 | -2.04% | 2,577,000 |
| Feb 24, 2025 | 50.79 | 50.82 | 48.32 | 48.60 | -3.75 | -7.16% | 2,728,800 |
| Feb 21, 2025 | 54.10 | 54.10 | 51.72 | 52.35 | -1.58 | -2.93% | 1,891,622 |
| Feb 20, 2025 | 53.96 | 54.13 | 53.01 | 53.93 | 0.24 | 0.45% | 2,644,393 |
| Feb 19, 2025 | 53.95 | 54.00 | 53.05 | 53.69 | -0.26 | -0.48% | 1,665,553 |
| Feb 18, 2025 | 55.26 | 55.47 | 53.10 | 53.95 | -1.53 | -2.76% | 2,049,799 |
| Feb 14, 2025 | 55.24 | 55.80 | 53.83 | 55.48 | 2.01 | 3.76% | 2,419,527 |
| Feb 13, 2025 | 51.48 | 53.49 | 51.36 | 53.47 | 1.20 | 2.30% | 2,342,500 |
| Feb 12, 2025 | 54.15 | 54.15 | 52.12 | 52.27 | -2.28 | -4.18% | 2,111,959 |
| Feb 11, 2025 | 50.30 | 54.65 | 49.69 | 54.55 | 4.55 | 9.10% | 4,639,304 |
| Feb 10, 2025 | 49.80 | 50.43 | 49.33 | 50.00 | 1.62 | 3.35% | 2,285,118 |
| Feb 7, 2025 | 49.50 | 50.50 | 48.26 | 48.38 | 0.08 | 0.17% | 1,712,424 |
| Feb 6, 2025 | 47.99 | 48.43 | 47.01 | 48.30 | 1.06 | 2.24% | 1,562,600 |
| Feb 5, 2025 | 47.93 | 48.28 | 47.11 | 47.24 | -1.20 | -2.48% | 1,982,448 |
| Feb 4, 2025 | 49.02 | 49.60 | 48.12 | 48.44 | -0.42 | -0.86% | 1,356,384 |
| Feb 3, 2025 | 47.80 | 49.08 | 47.39 | 48.86 | 0.10 | 0.21% | 1,213,611 |
| Jan 31, 2025 | 49.50 | 49.70 | 48.68 | 48.76 | -0.71 | -1.44% | 1,535,416 |
| Jan 30, 2025 | 47.53 | 49.70 | 47.40 | 49.47 | 2.17 | 4.59% | 1,328,100 |
| Jan 29, 2025 | 47.58 | 47.90 | 46.88 | 47.30 | -0.18 | -0.38% | 1,062,325 |
| Jan 28, 2025 | 48.44 | 48.50 | 46.92 | 47.48 | -0.77 | -1.60% | 1,383,683 |
| Jan 27, 2025 | 46.90 | 49.25 | 46.90 | 48.25 | 1.53 | 3.27% | 2,739,507 |
| Jan 24, 2025 | 46.14 | 47.25 | 46.07 | 46.72 | -0.03 | -0.06% | 2,206,232 |
| Jan 23, 2025 | 47.75 | 48.57 | 46.58 | 46.75 | 0.62 | 1.34% | 5,886,100 |
| Jan 22, 2025 | 45.89 | 47.03 | 44.52 | 46.13 | -0.58 | -1.24% | 5,540,647 |
| Jan 21, 2025 | 50.07 | 50.63 | 44.46 | 46.71 | -14.13 | -23.22% | 12,336,300 |
| Jan 17, 2025 | 58.20 | 61.36 | 57.94 | 60.84 | 1.64 | 2.77% | 1,513,015 |
| Jan 16, 2025 | 58.94 | 59.22 | 58.02 | 59.20 | 0.41 | 0.70% | 1,694,406 |
| Jan 15, 2025 | 59.82 | 60.03 | 58.65 | 58.79 | -0.89 | -1.49% | 833,339 |
| Jan 14, 2025 | 59.68 | 60.30 | 59.05 | 59.68 | 0.63 | 1.07% | 1,020,014 |