New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
47.98
+1.76 (3.81%)
At close: Jun 5, 2025, 4:00 PM
48.00
+0.02 (0.04%)
After-hours: Jun 5, 2025, 4:10 PM EDT
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 47.20 | 49.21 | 46.80 | 47.98 | - | 3.81% | 857,201 |
| Jun 4, 2025 | 45.52 | 47.36 | 45.44 | 46.22 | 46.22 | 0.68% | 1,337,487 |
| Jun 3, 2025 | 45.40 | 45.93 | 44.90 | 45.91 | 45.91 | 0.59% | 1,588,669 |
| Jun 2, 2025 | 46.27 | 46.60 | 45.55 | 45.64 | 45.64 | -3.63% | 1,074,801 |
| May 30, 2025 | 47.49 | 47.99 | 46.85 | 47.36 | 47.36 | -3.48% | 1,246,340 |
| May 29, 2025 | 49.00 | 49.72 | 48.71 | 49.07 | 49.07 | 3.61% | 1,200,349 |
| May 28, 2025 | 46.76 | 47.57 | 46.64 | 47.36 | 47.36 | 0.64% | 458,413 |
| May 27, 2025 | 47.07 | 47.77 | 46.96 | 47.06 | 47.06 | 1.31% | 1,361,619 |
| May 23, 2025 | 46.00 | 46.60 | 45.74 | 46.45 | 46.45 | -1.09% | 562,220 |
| May 22, 2025 | 46.35 | 47.07 | 46.32 | 46.96 | 46.96 | -1.16% | 932,036 |
| May 21, 2025 | 47.66 | 48.08 | 47.38 | 47.51 | 47.51 | -1.49% | 935,824 |
| May 20, 2025 | 47.96 | 48.38 | 47.34 | 48.23 | 48.23 | 0.02% | 978,020 |
| May 19, 2025 | 48.04 | 48.35 | 47.33 | 48.22 | 48.22 | -0.82% | 512,206 |
| May 16, 2025 | 48.69 | 49.19 | 48.56 | 48.62 | 48.62 | -0.43% | 351,433 |
| May 15, 2025 | 49.58 | 49.59 | 48.31 | 48.83 | 48.83 | -2.61% | 511,867 |
| May 14, 2025 | 49.06 | 50.20 | 49.06 | 50.14 | 50.14 | 2.45% | 490,865 |
| May 13, 2025 | 49.52 | 49.74 | 48.65 | 48.94 | 48.94 | -0.95% | 522,700 |
| May 12, 2025 | 48.43 | 49.72 | 48.35 | 49.41 | 49.41 | 4.48% | 675,477 |
| May 9, 2025 | 47.50 | 47.63 | 46.41 | 47.29 | 47.29 | 1.50% | 653,215 |
| May 8, 2025 | 47.37 | 47.40 | 46.06 | 46.59 | 46.59 | -2.35% | 912,733 |
| May 7, 2025 | 48.33 | 48.38 | 47.47 | 47.71 | 47.71 | -1.34% | 435,760 |
| May 6, 2025 | 48.97 | 49.58 | 48.28 | 48.36 | 48.36 | -3.13% | 824,932 |
| May 5, 2025 | 49.20 | 50.07 | 48.87 | 49.92 | 49.92 | 0.48% | 826,358 |
| May 2, 2025 | 49.50 | 50.40 | 49.11 | 49.68 | 49.68 | 1.64% | 782,089 |
| May 1, 2025 | 49.12 | 49.23 | 48.58 | 48.88 | 48.88 | 0.06% | 325,200 |
| Apr 30, 2025 | 48.76 | 49.27 | 48.31 | 48.85 | 48.85 | -0.06% | 980,329 |
| Apr 29, 2025 | 48.69 | 49.44 | 48.28 | 48.88 | 48.88 | 4.07% | 1,005,038 |
| Apr 28, 2025 | 47.23 | 47.47 | 46.29 | 46.97 | 46.97 | 0.36% | 675,657 |
| Apr 25, 2025 | 46.58 | 47.25 | 45.68 | 46.80 | 46.80 | 1.47% | 1,497,688 |
| Apr 24, 2025 | 46.05 | 47.58 | 45.94 | 46.12 | 46.12 | 4.60% | 3,253,916 |
| Apr 23, 2025 | 43.38 | 47.74 | 43.05 | 44.09 | 44.09 | -0.68% | 4,994,997 |
| Apr 22, 2025 | 43.62 | 44.74 | 43.62 | 44.39 | 44.39 | -0.18% | 1,885,655 |
| Apr 21, 2025 | 44.20 | 45.05 | 43.51 | 44.47 | 44.47 | -0.78% | 1,434,815 |
| Apr 17, 2025 | 44.99 | 45.79 | 44.55 | 44.82 | 44.82 | 1.43% | 779,475 |
| Apr 16, 2025 | 44.20 | 44.91 | 43.50 | 44.19 | 44.19 | -2.88% | 1,414,162 |
| Apr 15, 2025 | 45.10 | 46.00 | 44.68 | 45.50 | 45.50 | 3.20% | 1,460,720 |
| Apr 14, 2025 | 44.13 | 46.06 | 43.72 | 44.09 | 44.09 | 2.46% | 1,513,637 |
| Apr 11, 2025 | 42.91 | 44.00 | 41.89 | 43.03 | 43.03 | 1.08% | 2,567,242 |
| Apr 10, 2025 | 42.78 | 43.72 | 42.00 | 42.57 | 42.57 | -0.84% | 1,862,282 |
| Apr 9, 2025 | 41.47 | 43.30 | 40.71 | 42.93 | 42.93 | 4.15% | 2,027,174 |
| Apr 8, 2025 | 43.86 | 44.00 | 40.66 | 41.22 | 41.22 | -3.19% | 1,170,551 |
| Apr 7, 2025 | 41.98 | 45.23 | 41.50 | 42.58 | 42.58 | -4.57% | 2,152,906 |
| Apr 4, 2025 | 43.96 | 45.80 | 43.34 | 44.62 | 44.62 | -6.63% | 3,815,698 |
| Apr 3, 2025 | 47.02 | 47.87 | 46.15 | 47.79 | 47.79 | -1.65% | 1,355,654 |
| Apr 2, 2025 | 47.74 | 48.68 | 46.82 | 48.59 | 48.59 | 1.36% | 1,017,478 |
| Apr 1, 2025 | 48.00 | 48.58 | 47.62 | 47.94 | 47.94 | 0.27% | 640,546 |
| Mar 31, 2025 | 46.61 | 48.36 | 46.28 | 47.81 | 47.81 | 1.81% | 1,451,941 |
| Mar 28, 2025 | 47.77 | 47.77 | 46.32 | 46.96 | 46.96 | -1.32% | 860,128 |
| Mar 27, 2025 | 46.61 | 48.59 | 46.61 | 47.59 | 47.59 | 0.59% | 1,589,769 |
| Mar 26, 2025 | 46.75 | 47.53 | 46.56 | 47.31 | 47.31 | 1.81% | 914,752 |