EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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