EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	46.61	46.69	46.31	46.55	-	-0.88%	56,066
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
Mar 25, 2025	47.04	47.20	46.07	46.47	46.47	-2.29%	1,659,697
Mar 24, 2025	47.18	47.57	45.90	47.56	47.56	-5.26%	2,263,648
Mar 21, 2025	51.12	51.49	49.97	50.20	50.20	-3.31%	738,776
Mar 20, 2025	51.90	52.82	51.39	51.92	51.92	-1.41%	780,428
Mar 19, 2025	52.34	53.06	52.26	52.66	52.66	0.19%	1,028,975
Mar 18, 2025	52.48	53.35	52.20	52.56	52.56	3.46%	1,363,270
Mar 17, 2025	50.57	51.23	49.77	50.80	50.80	0.16%	1,032,453
Mar 14, 2025	51.14	51.66	50.35	50.72	50.72	5.58%	1,265,918
Mar 13, 2025	47.24	48.50	47.13	48.04	48.04	1.72%	544,843
Mar 12, 2025	48.04	48.40	46.79	47.23	47.23	-3.63%	1,069,478
Mar 11, 2025	48.71	49.34	48.04	49.01	49.01	1.64%	1,763,179
Mar 10, 2025	49.28	49.28	47.74	48.22	48.22	-2.03%	793,337
Mar 7, 2025	49.37	50.02	48.89	49.22	49.22	1.30%	743,259
Mar 6, 2025	49.35	49.80	48.50	48.59	48.59	-0.76%	1,405,423
Mar 5, 2025	46.83	49.12	46.58	48.96	48.96	6.37%	1,221,685
Mar 4, 2025	45.85	46.78	45.22	46.03	46.03	0.55%	1,041,735
Mar 3, 2025	46.93	47.65	45.52	45.78	45.78	-4.78%	1,387,353
Feb 28, 2025	46.58	48.93	46.42	48.08	48.08	2.80%	2,363,014
Feb 27, 2025	47.65	48.48	46.59	46.77	46.77	-1.10%	2,124,724
Feb 26, 2025	48.35	48.44	46.94	47.29	47.29	-0.67%	2,724,278
Feb 25, 2025	49.22	49.22	47.49	47.61	47.61	-2.04%	2,576,995
Feb 24, 2025	50.79	50.82	48.32	48.60	48.60	-7.16%	2,728,760
Feb 21, 2025	54.10	54.10	51.72	52.35	52.35	-2.93%	1,891,622
Feb 20, 2025	53.96	54.13	53.01	53.93	53.93	0.45%	2,644,393
Feb 19, 2025	53.95	54.00	53.05	53.69	53.69	-0.48%	1,665,553
Feb 18, 2025	55.26	55.47	53.10	53.95	53.95	-2.76%	2,049,799
Feb 14, 2025	55.24	55.80	53.83	55.48	55.48	3.76%	2,419,527
Feb 13, 2025	51.48	53.49	51.36	53.47	53.47	2.30%	2,342,461
Feb 12, 2025	54.15	54.15	52.12	52.27	52.27	-4.18%	2,111,959
Feb 11, 2025	50.30	54.65	49.69	54.55	54.55	9.10%	4,639,304
Feb 10, 2025	49.80	50.43	49.33	50.00	50.00	3.35%	2,285,118
Feb 7, 2025	49.50	50.50	48.26	48.38	48.38	0.17%	1,712,424
Feb 6, 2025	47.99	48.43	47.01	48.30	48.30	2.24%	1,562,578
Feb 5, 2025	47.93	48.28	47.11	47.24	47.24	-2.48%	1,982,448
Feb 4, 2025	49.02	49.60	48.12	48.44	48.44	-0.86%	1,356,384
Feb 3, 2025	47.80	49.08	47.39	48.86	48.86	0.21%	1,213,611
Jan 31, 2025	49.50	49.70	48.68	48.76	48.76	-1.44%	1,535,416
Jan 30, 2025	47.53	49.70	47.40	49.47	49.47	4.59%	1,328,095
Jan 29, 2025	47.58	47.90	46.88	47.30	47.30	-0.38%	1,062,325
Jan 28, 2025	48.44	48.50	46.92	47.48	47.48	-1.60%	1,383,683
Jan 27, 2025	46.90	49.25	46.90	48.25	48.25	3.27%	2,739,507
Jan 24, 2025	46.14	47.25	46.07	46.72	46.72	-0.06%	2,206,232
Jan 23, 2025	47.75	48.57	46.58	46.75	46.75	1.34%	5,886,061
Jan 22, 2025	45.89	47.03	44.52	46.13	46.13	-1.24%	5,540,647
Jan 21, 2025	50.07	50.63	44.46	46.71	46.71	-23.22%	12,336,265
Jan 17, 2025	58.20	61.36	57.94	60.84	60.84	2.77%	1,513,015