New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
61.27
+1.23 (2.05%)
At close: Dec 20, 2024, 4:00 PM
61.30
+0.03 (0.05%)
After-hours: Dec 20, 2024, 7:47 PM EST
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.04 | 61.87 | 59.97 | 61.27 | 61.27 | 2.05% | 2,015,484 |
| Dec 19, 2024 | 60.00 | 60.45 | 59.29 | 60.04 | 60.04 | 2.09% | 636,584 |
| Dec 18, 2024 | 59.36 | 59.59 | 58.68 | 58.81 | 58.81 | -0.86% | 729,948 |
| Dec 17, 2024 | 59.42 | 59.73 | 58.09 | 59.32 | 59.32 | -0.82% | 1,122,524 |
| Dec 16, 2024 | 58.69 | 60.29 | 58.46 | 59.81 | 59.81 | -2.00% | 1,795,730 |
| Dec 13, 2024 | 61.50 | 61.60 | 59.65 | 61.03 | 61.03 | -2.40% | 1,587,693 |
| Dec 12, 2024 | 63.47 | 64.22 | 62.22 | 62.53 | 62.53 | -1.01% | 703,606 |
| Dec 11, 2024 | 62.35 | 63.19 | 61.86 | 63.17 | 63.17 | 0.24% | 1,610,856 |
| Dec 10, 2024 | 63.85 | 64.78 | 62.53 | 63.02 | 63.02 | -7.64% | 2,032,739 |
| Dec 9, 2024 | 66.42 | 68.53 | 65.67 | 68.23 | 68.23 | 9.64% | 4,089,619 |
| Dec 6, 2024 | 64.03 | 64.35 | 61.79 | 62.23 | 62.23 | -1.69% | 2,927,663 |
| Dec 5, 2024 | 63.09 | 63.77 | 62.53 | 63.30 | 63.30 | -1.23% | 1,943,607 |
| Dec 4, 2024 | 63.40 | 64.40 | 63.40 | 64.09 | 64.09 | 0.39% | 2,202,903 |
| Dec 3, 2024 | 60.30 | 64.02 | 60.30 | 63.84 | 63.84 | 6.54% | 2,660,539 |
| Dec 2, 2024 | 59.12 | 60.26 | 58.85 | 59.92 | 59.92 | 2.74% | 1,053,733 |
| Nov 29, 2024 | 59.27 | 59.36 | 57.60 | 58.32 | 58.32 | -2.02% | 1,026,947 |
| Nov 27, 2024 | 59.87 | 60.09 | 58.56 | 59.52 | 59.52 | 1.60% | 756,485 |
| Nov 26, 2024 | 58.79 | 59.01 | 57.17 | 58.58 | 58.58 | -0.36% | 956,259 |
| Nov 25, 2024 | 58.82 | 60.32 | 58.15 | 58.79 | 58.79 | 2.49% | 1,484,426 |
| Nov 22, 2024 | 58.19 | 58.39 | 57.10 | 57.36 | 57.36 | -0.61% | 1,329,923 |
| Nov 21, 2024 | 56.70 | 58.28 | 56.27 | 57.71 | 57.71 | 1.75% | 1,449,603 |
| Nov 20, 2024 | 55.44 | 57.46 | 55.20 | 56.72 | 56.72 | 2.33% | 1,346,955 |
| Nov 19, 2024 | 54.32 | 55.85 | 54.31 | 55.43 | 55.43 | -0.96% | 1,088,890 |
| Nov 18, 2024 | 56.15 | 56.74 | 55.77 | 55.97 | 55.97 | 0.13% | 1,739,842 |
| Nov 15, 2024 | 55.05 | 56.01 | 54.86 | 55.90 | 55.90 | 1.54% | 1,176,734 |
| Nov 14, 2024 | 54.00 | 55.36 | 54.00 | 55.05 | 55.05 | -0.63% | 2,784,328 |
| Nov 13, 2024 | 58.63 | 58.63 | 55.30 | 55.40 | 55.40 | -4.66% | 1,840,928 |
| Nov 12, 2024 | 58.28 | 58.77 | 57.59 | 58.11 | 58.11 | -3.13% | 1,393,039 |
| Nov 11, 2024 | 59.65 | 60.29 | 59.06 | 59.99 | 59.99 | -0.51% | 1,121,590 |
| Nov 8, 2024 | 59.00 | 60.35 | 58.52 | 60.30 | 60.30 | -1.63% | 1,219,041 |
| Nov 7, 2024 | 61.92 | 62.31 | 60.67 | 61.30 | 61.30 | 2.06% | 1,208,071 |
| Nov 6, 2024 | 58.41 | 60.14 | 56.18 | 60.06 | 60.06 | -2.93% | 2,697,956 |
| Nov 5, 2024 | 62.66 | 63.03 | 60.82 | 61.87 | 61.87 | -0.85% | 1,069,849 |
| Nov 4, 2024 | 63.54 | 64.71 | 62.39 | 62.40 | 62.40 | -0.46% | 1,288,319 |
| Nov 1, 2024 | 62.77 | 63.35 | 62.53 | 62.69 | 62.69 | 0.14% | 935,559 |
| Oct 31, 2024 | 62.84 | 63.49 | 62.08 | 62.60 | 62.60 | -0.62% | 1,166,658 |
| Oct 30, 2024 | 61.80 | 63.72 | 61.66 | 62.99 | 62.99 | 1.11% | 949,997 |
| Oct 29, 2024 | 64.99 | 65.00 | 62.22 | 62.30 | 62.30 | -2.93% | 892,938 |
| Oct 28, 2024 | 62.94 | 64.40 | 62.44 | 64.18 | 64.18 | 5.65% | 1,814,991 |
| Oct 25, 2024 | 61.38 | 61.49 | 60.51 | 60.75 | 60.75 | -0.69% | 1,379,877 |
| Oct 24, 2024 | 60.82 | 61.78 | 60.00 | 61.17 | 61.17 | -0.50% | 2,456,005 |
| Oct 23, 2024 | 63.21 | 64.50 | 60.30 | 61.48 | 61.48 | -8.42% | 5,514,389 |
| Oct 22, 2024 | 66.92 | 67.13 | 65.23 | 67.13 | 67.13 | -1.28% | 2,643,024 |
| Oct 21, 2024 | 68.11 | 68.53 | 66.69 | 68.00 | 68.00 | -2.52% | 1,744,492 |
| Oct 18, 2024 | 70.82 | 71.50 | 69.34 | 69.76 | 69.76 | 2.17% | 1,452,109 |
| Oct 17, 2024 | 68.79 | 69.11 | 67.73 | 68.28 | 68.28 | -1.97% | 1,323,313 |
| Oct 16, 2024 | 70.20 | 70.60 | 69.34 | 69.65 | 69.65 | 0.07% | 691,300 |
| Oct 15, 2024 | 72.12 | 72.68 | 69.12 | 69.60 | 69.60 | -6.10% | 2,181,197 |
| Oct 14, 2024 | 74.09 | 75.08 | 73.13 | 74.12 | 74.12 | -2.10% | 1,028,732 |
| Oct 11, 2024 | 73.51 | 76.23 | 73.20 | 75.71 | 75.71 | 0.87% | 762,794 |
| Oct 10, 2024 | 75.26 | 76.33 | 73.92 | 75.06 | 75.06 | 0.44% | 1,337,520 |
| Oct 9, 2024 | 73.50 | 75.10 | 73.23 | 74.73 | 74.73 | -1.39% | 1,910,905 |
| Oct 8, 2024 | 74.59 | 77.59 | 74.40 | 75.78 | 75.78 | -4.75% | 2,107,426 |
| Oct 7, 2024 | 82.21 | 82.68 | 77.96 | 79.56 | 79.56 | -1.29% | 3,855,110 |
| Oct 4, 2024 | 82.68 | 83.67 | 79.47 | 80.60 | 80.60 | 1.97% | 1,923,834 |
| Oct 3, 2024 | 75.80 | 79.66 | 75.39 | 79.04 | 79.04 | 0.76% | 3,376,642 |
| Oct 2, 2024 | 81.99 | 87.26 | 77.52 | 78.44 | 78.44 | 1.62% | 6,284,941 |
| Oct 1, 2024 | 75.48 | 77.58 | 74.41 | 77.19 | 77.19 | 1.78% | 1,787,685 |
| Sep 30, 2024 | 78.51 | 81.51 | 75.25 | 75.84 | 75.84 | 3.23% | 4,271,802 |
| Sep 27, 2024 | 75.25 | 75.52 | 72.30 | 73.47 | 73.47 | 3.45% | 3,132,825 |
| Sep 26, 2024 | 71.93 | 74.68 | 69.64 | 71.02 | 71.02 | 14.16% | 5,656,019 |
| Sep 25, 2024 | 62.86 | 63.47 | 61.56 | 62.21 | 62.21 | -4.29% | 1,535,641 |
| Sep 24, 2024 | 60.54 | 65.54 | 60.15 | 65.00 | 65.00 | 7.88% | 3,894,070 |
| Sep 23, 2024 | 62.27 | 62.41 | 59.10 | 60.25 | 60.25 | -3.98% | 3,398,419 |
| Sep 20, 2024 | 63.67 | 63.96 | 62.27 | 62.75 | 62.75 | 0.71% | 1,648,068 |
| Sep 19, 2024 | 63.01 | 63.29 | 61.40 | 62.31 | 62.31 | 3.32% | 829,644 |
| Sep 18, 2024 | 61.96 | 61.96 | 59.99 | 60.31 | 60.31 | -1.53% | 594,629 |
| Sep 17, 2024 | 59.30 | 61.70 | 59.18 | 61.25 | 61.25 | 3.52% | 1,988,790 |
| Sep 16, 2024 | 59.87 | 59.95 | 58.82 | 59.17 | 59.17 | -0.84% | 2,277,513 |
| Sep 13, 2024 | 58.60 | 60.22 | 58.60 | 59.67 | 59.67 | 0.27% | 2,061,804 |
| Sep 12, 2024 | 60.51 | 60.51 | 59.03 | 59.51 | 59.51 | -2.04% | 1,894,294 |
| Sep 11, 2024 | 61.80 | 62.00 | 60.59 | 60.75 | 60.75 | -1.46% | 3,102,590 |
| Sep 10, 2024 | 61.26 | 62.83 | 61.22 | 61.65 | 61.65 | 1.30% | 1,730,319 |
| Sep 9, 2024 | 59.90 | 61.14 | 59.50 | 60.86 | 60.86 | 0.12% | 1,039,619 |
| Sep 6, 2024 | 61.92 | 62.50 | 60.54 | 60.79 | 60.20 | -0.73% | 1,373,496 |
| Sep 5, 2024 | 62.39 | 62.48 | 60.92 | 61.24 | 60.64 | 1.98% | 4,381,537 |
| Sep 4, 2024 | 60.10 | 60.68 | 59.69 | 60.05 | 59.46 | -0.60% | 801,659 |
| Sep 3, 2024 | 61.00 | 61.60 | 59.87 | 60.41 | 59.82 | -1.74% | 3,017,833 |
| Aug 30, 2024 | 61.00 | 61.74 | 60.00 | 61.48 | 60.88 | 0.54% | 2,027,392 |
| Aug 29, 2024 | 61.80 | 62.59 | 59.90 | 61.15 | 60.55 | -2.74% | 3,343,402 |
| Aug 28, 2024 | 64.24 | 64.51 | 62.79 | 62.87 | 62.26 | -3.91% | 1,031,875 |
| Aug 27, 2024 | 64.99 | 65.86 | 64.59 | 65.43 | 64.79 | 0.48% | 660,811 |
| Aug 26, 2024 | 65.98 | 66.70 | 64.50 | 65.12 | 64.48 | -3.22% | 1,094,593 |
| Aug 23, 2024 | 68.50 | 68.89 | 66.41 | 67.29 | 66.63 | -2.17% | 1,215,174 |
| Aug 22, 2024 | 68.48 | 69.84 | 68.46 | 68.78 | 68.11 | 0.58% | 901,537 |
| Aug 21, 2024 | 67.59 | 68.70 | 67.00 | 68.38 | 67.71 | 1.97% | 783,155 |
| Aug 20, 2024 | 69.30 | 69.30 | 66.54 | 67.06 | 66.41 | -4.20% | 2,196,416 |
| Aug 19, 2024 | 69.82 | 70.26 | 68.33 | 70.00 | 69.32 | -1.97% | 1,442,227 |
| Aug 16, 2024 | 70.72 | 71.63 | 70.20 | 71.41 | 70.71 | 2.45% | 983,165 |
| Aug 15, 2024 | 69.00 | 70.12 | 69.00 | 69.70 | 69.02 | 1.40% | 829,680 |
| Aug 14, 2024 | 67.18 | 69.09 | 67.00 | 68.74 | 68.07 | -1.28% | 1,064,615 |
| Aug 13, 2024 | 69.80 | 70.27 | 69.42 | 69.63 | 68.95 | -0.34% | 1,335,198 |
| Aug 12, 2024 | 67.80 | 71.15 | 67.65 | 69.87 | 69.19 | 3.90% | 1,497,771 |
| Aug 9, 2024 | 67.81 | 67.95 | 66.60 | 67.25 | 66.59 | -2.21% | 1,409,116 |
| Aug 8, 2024 | 68.71 | 69.32 | 66.98 | 68.77 | 68.10 | 0.26% | 2,084,325 |
| Aug 7, 2024 | 71.80 | 72.29 | 68.53 | 68.59 | 67.92 | -7.31% | 3,825,615 |
| Aug 6, 2024 | 68.91 | 74.32 | 68.73 | 74.00 | 73.28 | 13.38% | 6,075,539 |
| Aug 5, 2024 | 59.43 | 65.58 | 59.37 | 65.27 | 64.63 | 8.89% | 3,241,582 |
| Aug 2, 2024 | 60.21 | 61.11 | 58.90 | 59.94 | 59.36 | -2.93% | 3,200,708 |
| Aug 1, 2024 | 61.51 | 62.42 | 60.86 | 61.75 | 61.15 | -1.70% | 3,321,976 |