New Oriental Education & ... (EDU)
53.79
0.10 (0.19%)
At close: Feb 20, 2025, 3:59 PM
54.18
0.73%
After-hours: Feb 20, 2025, 05:46 PM EST
EDU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 53.95 | 54.00 | 53.05 | 53.69 | -0.26 | -0.48% | 1,255,578 |
| 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 |
| Jan 13, 2025 | 61.55 | 61.71 | 58.87 | 59.05 | -2.54 | -4.12% | 1,793,908 |
| Jan 10, 2025 | 62.60 | 62.89 | 61.29 | 61.59 | -2.18 | -3.42% | 1,458,819 |
| Jan 8, 2025 | 62.61 | 64.07 | 62.16 | 63.77 | 0.30 | 0.47% | 674,708 |
| Jan 7, 2025 | 62.75 | 64.38 | 62.16 | 63.47 | 0.81 | 1.29% | 922,000 |
| Jan 6, 2025 | 63.03 | 63.56 | 62.02 | 62.66 | 0.03 | 0.05% | 1,204,200 |
| Jan 3, 2025 | 62.50 | 62.70 | 61.79 | 62.63 | 1.07 | 1.74% | 771,451 |
| Jan 2, 2025 | 62.69 | 63.20 | 61.16 | 61.56 | -2.62 | -4.08% | 1,155,360 |
| Dec 31, 2024 | 62.97 | 64.20 | 62.79 | 64.18 | 1.21 | 1.92% | 631,905 |
| Dec 30, 2024 | 63.14 | 63.36 | 62.23 | 62.97 | -0.23 | -0.36% | 3,519,255 |
| Dec 27, 2024 | 62.82 | 63.60 | 61.90 | 63.20 | -0.75 | -1.17% | 950,532 |
| Dec 26, 2024 | 63.27 | 64.36 | 62.80 | 63.95 | 0.07 | 0.11% | 541,623 |
| Dec 24, 2024 | 63.18 | 64.23 | 62.64 | 63.88 | 0.92 | 1.46% | 750,014 |
| Dec 23, 2024 | 61.28 | 63.15 | 61.28 | 62.96 | 1.69 | 2.76% | 1,289,200 |
| Dec 20, 2024 | 60.04 | 61.87 | 59.97 | 61.27 | 1.23 | 2.05% | 2,015,500 |
| Dec 19, 2024 | 60.00 | 60.45 | 59.29 | 60.04 | 1.23 | 2.09% | 636,600 |
| Dec 18, 2024 | 59.36 | 59.59 | 58.68 | 58.81 | -0.51 | -0.86% | 729,948 |
| Dec 17, 2024 | 59.42 | 59.73 | 58.09 | 59.32 | -0.49 | -0.82% | 1,122,524 |
| Dec 16, 2024 | 58.69 | 60.29 | 58.46 | 59.81 | -1.22 | -2.00% | 1,795,730 |
| Dec 13, 2024 | 61.50 | 61.60 | 59.65 | 61.03 | -1.50 | -2.40% | 1,587,693 |
| Dec 12, 2024 | 63.47 | 64.22 | 62.22 | 62.53 | -0.64 | -1.01% | 703,606 |
| Dec 11, 2024 | 62.35 | 63.19 | 61.86 | 63.17 | 0.15 | 0.24% | 1,610,900 |
| Dec 10, 2024 | 63.85 | 64.78 | 62.53 | 63.02 | -5.21 | -7.64% | 2,032,739 |
| Dec 9, 2024 | 66.42 | 68.53 | 65.67 | 68.23 | 6.00 | 9.64% | 4,089,619 |
| Dec 6, 2024 | 64.03 | 64.35 | 61.79 | 62.23 | -1.07 | -1.69% | 2,927,663 |
| Dec 5, 2024 | 63.09 | 63.77 | 62.53 | 63.30 | -0.79 | -1.23% | 1,943,607 |