New Oriental Education & Technology Group Inc. (EDU)

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	61.45	61.62	59.31	60.38	60.38	1.55%	2,074,543
Jan 29, 2026	59.98	60.80	58.30	59.46	59.46	0.87%	2,109,743
Jan 28, 2026	61.04	63.78	57.42	58.95	58.95	5.32%	3,416,458
Jan 27, 2026	55.57	56.35	55.04	55.97	55.97	0.56%	733,406
Jan 26, 2026	56.94	57.32	55.56	55.66	55.66	-3.49%	434,397
Jan 23, 2026	56.88	58.15	56.87	57.67	57.67	2.20%	539,251
Jan 22, 2026	55.36	56.70	55.06	56.43	56.43	2.75%	931,211
Jan 21, 2026	55.20	55.81	54.54	54.92	54.92	1.48%	931,257
Jan 20, 2026	54.90	55.05	53.80	54.12	54.12	-1.94%	1,631,474
Jan 16, 2026	55.83	55.83	55.06	55.19	55.19	-0.97%	588,452
Jan 15, 2026	56.63	56.66	55.50	55.73	55.73	-1.71%	596,430
Jan 14, 2026	56.84	57.49	55.97	56.70	56.70	-1.75%	283,167
Jan 13, 2026	58.65	59.29	57.69	57.71	57.71	-3.38%	630,329
Jan 12, 2026	59.90	60.06	58.56	59.73	59.73	1.79%	1,164,189
Jan 9, 2026	59.06	59.15	57.69	58.68	58.68	-0.37%	775,756
Jan 8, 2026	58.00	59.06	57.36	58.90	58.90	3.64%	706,376
Jan 7, 2026	56.51	57.21	56.10	56.83	56.83	0.19%	415,397
Jan 6, 2026	57.27	58.16	56.60	56.72	56.72	-0.67%	944,860
Jan 5, 2026	56.67	57.25	55.85	57.10	57.10	-1.26%	650,225
Jan 2, 2026	57.50	58.39	57.17	57.83	57.83	5.09%	474,617
Dec 31, 2025	55.00	55.40	54.43	55.03	55.03	-1.03%	475,597
Dec 30, 2025	55.71	56.29	55.48	55.60	55.60	0.38%	478,654
Dec 29, 2025	55.22	55.48	54.15	55.39	55.39	-0.61%	376,283
Dec 26, 2025	55.97	55.98	55.28	55.73	55.73	-0.39%	261,771
Dec 24, 2025	56.30	56.47	55.28	55.95	55.95	-0.16%	327,835
Dec 23, 2025	55.81	56.08	55.41	56.04	56.04	0.34%	432,171
Dec 22, 2025	55.47	56.09	55.24	55.85	55.85	0.67%	572,111
Dec 19, 2025	55.45	55.92	55.10	55.48	55.48	0.23%	337,647
Dec 18, 2025	55.39	56.10	55.11	55.35	55.35	0.33%	592,875
Dec 17, 2025	55.10	56.26	54.90	55.17	55.17	0.73%	938,007
Dec 16, 2025	53.66	54.85	53.12	54.77	54.77	-0.63%	737,368
Dec 15, 2025	55.00	55.77	54.58	55.12	55.12	2.26%	762,627
Dec 12, 2025	53.85	54.98	53.66	53.90	53.90	2.12%	550,759
Dec 11, 2025	53.93	53.95	52.74	52.78	52.78	-1.66%	664,443
Dec 10, 2025	53.50	54.04	53.04	53.67	53.67	0.66%	854,509
Dec 9, 2025	53.60	53.67	52.90	53.32	53.32	-1.09%	1,069,110
Dec 8, 2025	52.73	53.91	52.48	53.91	53.91	2.43%	1,253,200
Dec 5, 2025	52.80	53.27	52.48	52.63	52.63	2.65%	1,440,942
Dec 4, 2025	51.42	51.45	50.98	51.27	51.27	0.31%	619,841
Dec 3, 2025	52.03	52.20	50.95	51.11	51.11	-3.33%	474,932
Dec 2, 2025	52.51	52.94	52.03	52.87	52.87	0.30%	369,643
Dec 1, 2025	53.25	54.31	52.68	52.71	52.71	3.07%	1,842,231
Nov 28, 2025	51.35	51.63	50.79	51.14	51.14	0.55%	685,986
Nov 26, 2025	50.53	51.80	50.53	50.86	50.86	0.39%	853,612
Nov 25, 2025	50.81	51.06	50.30	50.66	50.66	-0.28%	1,337,469
Nov 24, 2025	51.35	51.35	50.61	50.80	50.80	-1.65%	726,701
Nov 21, 2025	50.38	51.86	50.15	51.65	51.65	0.92%	683,099
Nov 20, 2025	52.79	52.79	51.18	51.18	51.18	-3.96%	1,343,904
Nov 19, 2025	52.93	53.43	52.50	53.29	53.29	-0.28%	435,164
Nov 18, 2025	51.53	53.68	51.50	53.44	53.44	1.58%	624,195

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.