New Oriental Education & Technology Group Inc. (EDU)

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	53.26	54.09	53.25	53.89	-	0.77%	305,963
Mar 12, 2026	53.69	53.96	53.25	53.48	53.48	-0.61%	371,051
Mar 11, 2026	53.34	53.89	52.57	53.81	53.81	1.32%	564,202
Mar 10, 2026	53.18	53.78	52.47	53.11	53.11	-0.11%	681,018
Mar 9, 2026	53.53	53.61	51.75	53.17	53.17	0.95%	813,406
Mar 6, 2026	52.61	53.52	52.36	52.67	52.67	-1.20%	676,956
Mar 5, 2026	52.93	53.44	52.51	53.31	53.31	-1.08%	378,744
Mar 4, 2026	53.00	54.45	53.00	53.89	53.89	2.55%	733,261
Mar 3, 2026	52.12	52.58	50.19	52.55	52.55	-3.83%	875,128
Mar 2, 2026	53.23	54.72	53.11	54.64	54.64	-0.02%	419,722
Feb 27, 2026	55.46	55.87	54.47	54.65	54.65	-1.96%	630,211
Feb 26, 2026	55.88	56.19	54.32	55.74	55.74	-2.07%	1,042,915
Feb 25, 2026	58.60	59.30	56.66	56.92	56.92	-5.31%	1,202,700
Feb 24, 2026	59.60	60.64	59.37	60.11	60.11	0.94%	644,759
Feb 23, 2026	60.69	61.00	59.52	59.55	59.55	-1.16%	595,716
Feb 20, 2026	59.35	60.63	59.10	60.25	60.25	0.79%	653,080
Feb 19, 2026	59.50	59.97	58.57	59.78	59.78	0.32%	331,309
Feb 18, 2026	59.50	59.94	59.00	59.59	59.59	1.00%	379,674
Feb 17, 2026	58.83	59.54	58.45	59.00	59.00	0.51%	523,056
Feb 13, 2026	59.58	59.67	58.52	58.70	58.70	-2.56%	1,138,790
Feb 12, 2026	61.40	61.87	59.42	60.24	60.24	-1.65%	1,207,983
Feb 11, 2026	61.17	61.97	60.69	61.25	61.25	0.56%	914,861
Feb 10, 2026	59.90	61.52	59.51	60.91	60.91	1.42%	650,816
Feb 9, 2026	60.74	61.64	59.35	60.06	60.06	-4.24%	1,700,138
Feb 6, 2026	60.37	63.05	60.11	62.72	62.72	0.88%	906,723
Feb 5, 2026	61.71	62.49	60.75	62.17	62.17	-0.94%	1,485,434
Feb 4, 2026	64.75	64.97	62.14	62.76	62.76	-1.18%	2,118,213
Feb 3, 2026	62.51	63.80	61.82	63.51	63.51	2.30%	1,909,781
Feb 2, 2026	59.63	62.49	58.89	62.08	62.08	2.82%	1,973,769
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

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.