New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
47.98
+0.83 (1.76%)
Aug 29, 2025, 4:00 PM - Market closed

EDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202547.2348.4147.0047.9847.981.76%1,078,526
Aug 28, 202546.8847.7646.5247.1547.150.58%1,126,324
Aug 27, 202546.2046.9545.9146.8846.880.36%400,048
Aug 26, 202547.0047.2246.2346.7146.71-1.56%608,161
Aug 25, 202548.0048.2847.4447.4547.45-0.38%445,186
Aug 22, 202547.4248.0846.7047.6347.630.68%860,778
Aug 21, 202546.6247.3546.6247.3147.310.79%436,757
Aug 20, 202546.9447.1546.6046.9446.94-0.04%226,212
Aug 19, 202547.5947.7446.6746.9646.96-2.79%896,482
Aug 18, 202548.4048.6847.9248.3148.31-0.19%650,044
Aug 15, 202548.9849.1847.9848.4048.400.71%1,337,059
Aug 14, 202546.1148.2346.0548.0648.062.71%1,485,330
Aug 13, 202546.5047.0746.1446.7946.791.08%688,382
Aug 12, 202545.5646.3645.5146.2946.291.51%361,447
Aug 11, 202545.9946.3245.3345.6045.600.04%675,317
Aug 8, 202545.4645.9445.1445.5845.58-0.65%1,179,905
Aug 7, 202546.1546.4145.7945.8845.88-0.69%1,952,560
Aug 6, 202545.4846.6045.2146.2046.20-0.90%874,533
Aug 5, 202545.9946.9045.8146.6246.620.80%928,139
Aug 4, 202546.0246.6845.6146.2546.253.58%1,345,246
Aug 1, 202543.6644.6643.2744.6544.651.22%1,671,413
Jul 31, 202544.3945.2844.0344.1144.11-0.59%4,511,689
Jul 30, 202541.9546.4041.6244.3744.37-5.09%5,604,499
Jul 29, 202547.5547.8046.5146.7546.75-1.18%2,171,588
Jul 28, 202547.1247.6446.7347.3147.311.35%1,542,891
Jul 25, 202545.6946.7445.5746.6846.682.55%1,134,713
Jul 24, 202546.9647.0445.2045.5245.52-4.41%1,470,506
Jul 23, 202548.0048.6047.1747.6247.620.06%1,791,247
Jul 22, 202546.6947.9946.0647.5947.591.84%1,920,144
Jul 21, 202548.7549.3946.4946.7346.73-6.58%3,057,605
Jul 18, 202551.0051.0749.9250.0250.02-0.28%1,788,543
Jul 17, 202550.0050.5249.9950.1650.160.08%875,285
Jul 16, 202551.0451.1349.9350.1250.12-1.90%1,281,795
Jul 15, 202551.3251.9750.7751.0951.090.24%1,435,180
Jul 14, 202552.2052.4650.4650.9750.97-2.64%2,259,306
Jul 11, 202552.4153.5051.8552.3552.35-1.08%752,586
Jul 10, 202553.2054.3052.3852.9252.920.74%775,597
Jul 9, 202553.2353.4152.0852.5352.531.55%926,287
Jul 8, 202552.4353.9551.5851.7351.732.07%1,350,805
Jul 7, 202550.7651.7750.4550.6850.68-1.55%580,083
Jul 3, 202551.5151.7350.9551.4851.48-0.08%488,592
Jul 2, 202553.5153.5151.4351.5251.52-3.88%1,357,694
Jul 1, 202554.3054.3553.4053.6053.60-0.65%427,522
Jun 30, 202553.6554.0053.1453.9553.95-0.35%658,309
Jun 27, 202554.8054.8053.6054.1454.14-0.62%1,082,559
Jun 26, 202554.3055.4153.9454.4854.48-0.26%1,159,288
Jun 25, 202555.5955.6454.2054.6254.62-1.59%1,393,631
Jun 24, 202551.9856.0551.9855.5055.5013.15%3,995,544
Jun 23, 202547.1349.4646.2649.0549.055.23%1,397,784
Jun 20, 202547.3047.3046.5846.6146.61-0.72%445,360