New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
53.52
+0.13 (0.24%)
Oct 9, 2025, 4:00 PM EDT - Market closed
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 53.50 | 53.69 | 52.62 | 53.52 | 53.52 | 0.24% | 588,806 |
| Oct 8, 2025 | 52.45 | 53.41 | 52.39 | 53.39 | 53.39 | 3.03% | 652,734 |
| Oct 7, 2025 | 53.00 | 53.00 | 51.74 | 51.82 | 51.82 | -1.76% | 513,866 |
| Oct 6, 2025 | 52.37 | 52.97 | 52.23 | 52.75 | 52.75 | 0.69% | 939,781 |
| Oct 3, 2025 | 53.40 | 53.54 | 52.08 | 52.39 | 52.39 | -2.02% | 636,474 |
| Oct 2, 2025 | 54.13 | 54.65 | 52.81 | 53.47 | 53.47 | 0.41% | 525,246 |
| Oct 1, 2025 | 53.46 | 53.54 | 52.54 | 53.25 | 53.25 | 0.34% | 454,914 |
| Sep 30, 2025 | 54.04 | 54.38 | 52.89 | 53.07 | 53.07 | -0.99% | 655,073 |
| Sep 29, 2025 | 54.52 | 55.91 | 53.51 | 53.60 | 53.60 | 4.38% | 1,303,172 |
| Sep 26, 2025 | 50.60 | 51.35 | 50.13 | 51.35 | 51.35 | 1.16% | 569,929 |
| Sep 25, 2025 | 50.59 | 51.24 | 50.02 | 50.76 | 50.76 | -0.43% | 1,177,157 |
| Sep 24, 2025 | 51.13 | 51.30 | 50.42 | 50.98 | 50.98 | 0.20% | 541,813 |
| Sep 23, 2025 | 52.45 | 52.45 | 50.60 | 50.88 | 50.88 | -3.62% | 644,001 |
| Sep 22, 2025 | 51.55 | 53.29 | 51.49 | 52.79 | 52.79 | 1.77% | 1,163,467 |
| Sep 19, 2025 | 52.59 | 52.88 | 51.86 | 51.87 | 51.87 | -1.24% | 1,161,612 |
| Sep 18, 2025 | 52.95 | 53.32 | 52.47 | 52.52 | 52.52 | -3.38% | 1,128,933 |
| Sep 17, 2025 | 53.69 | 54.70 | 53.69 | 54.36 | 54.36 | 2.90% | 1,626,232 |
| Sep 16, 2025 | 52.87 | 53.11 | 52.37 | 52.83 | 52.83 | 0.15% | 850,742 |
| Sep 15, 2025 | 54.04 | 54.07 | 52.68 | 52.75 | 52.75 | -1.84% | 476,828 |
| Sep 12, 2025 | 53.38 | 54.29 | 53.01 | 53.74 | 53.74 | -1.58% | 1,075,286 |
| Sep 11, 2025 | 54.80 | 55.26 | 54.31 | 54.60 | 54.60 | -1.25% | 2,022,826 |
| Sep 10, 2025 | 53.17 | 55.34 | 52.97 | 55.29 | 55.29 | 6.22% | 1,706,812 |
| Sep 9, 2025 | 51.59 | 52.16 | 51.27 | 52.05 | 52.05 | 3.89% | 1,525,176 |
| Sep 8, 2025 | 49.07 | 50.22 | 48.71 | 50.10 | 50.10 | 2.62% | 654,297 |
| Sep 5, 2025 | 48.62 | 49.25 | 48.49 | 48.82 | 48.82 | 0.08% | 678,300 |
| Sep 4, 2025 | 48.59 | 49.13 | 48.13 | 48.78 | 48.78 | -0.06% | 552,794 |
| Sep 3, 2025 | 48.79 | 49.27 | 48.64 | 48.81 | 48.81 | -0.65% | 360,773 |
| Sep 2, 2025 | 48.09 | 49.50 | 47.52 | 49.13 | 49.13 | 2.40% | 568,835 |
| Aug 29, 2025 | 47.23 | 48.41 | 47.00 | 47.98 | 47.98 | 1.76% | 1,078,526 |
| Aug 28, 2025 | 46.88 | 47.76 | 46.52 | 47.15 | 47.15 | 0.58% | 1,126,324 |
| Aug 27, 2025 | 46.20 | 46.95 | 45.91 | 46.88 | 46.88 | 0.36% | 400,048 |
| Aug 26, 2025 | 47.00 | 47.22 | 46.23 | 46.71 | 46.71 | -1.56% | 608,161 |
| Aug 25, 2025 | 48.00 | 48.28 | 47.44 | 47.45 | 47.45 | -0.38% | 445,186 |
| Aug 22, 2025 | 47.42 | 48.08 | 46.70 | 47.63 | 47.63 | 0.68% | 860,778 |
| Aug 21, 2025 | 46.62 | 47.35 | 46.62 | 47.31 | 47.31 | 0.79% | 436,757 |
| Aug 20, 2025 | 46.94 | 47.15 | 46.60 | 46.94 | 46.94 | -0.04% | 226,212 |
| Aug 19, 2025 | 47.59 | 47.74 | 46.67 | 46.96 | 46.96 | -2.79% | 896,482 |
| Aug 18, 2025 | 48.40 | 48.68 | 47.92 | 48.31 | 48.31 | -0.19% | 650,044 |
| Aug 15, 2025 | 48.98 | 49.18 | 47.98 | 48.40 | 48.40 | 0.71% | 1,337,059 |
| Aug 14, 2025 | 46.11 | 48.23 | 46.05 | 48.06 | 48.06 | 2.71% | 1,485,330 |
| Aug 13, 2025 | 46.50 | 47.07 | 46.14 | 46.79 | 46.79 | 1.08% | 688,382 |
| Aug 12, 2025 | 45.56 | 46.36 | 45.51 | 46.29 | 46.29 | 1.51% | 361,447 |
| Aug 11, 2025 | 45.99 | 46.32 | 45.33 | 45.60 | 45.60 | 0.04% | 675,317 |
| Aug 8, 2025 | 45.46 | 45.94 | 45.14 | 45.58 | 45.58 | -0.65% | 1,179,905 |
| Aug 7, 2025 | 46.15 | 46.41 | 45.79 | 45.88 | 45.88 | -0.69% | 1,952,560 |
| Aug 6, 2025 | 45.48 | 46.60 | 45.21 | 46.20 | 46.20 | -0.90% | 874,533 |
| Aug 5, 2025 | 45.99 | 46.90 | 45.81 | 46.62 | 46.62 | 0.80% | 928,139 |
| Aug 4, 2025 | 46.02 | 46.68 | 45.61 | 46.25 | 46.25 | 3.58% | 1,345,246 |
| Aug 1, 2025 | 43.66 | 44.66 | 43.27 | 44.65 | 44.65 | 1.22% | 1,671,413 |
| Jul 31, 2025 | 44.39 | 45.28 | 44.03 | 44.11 | 44.11 | -0.59% | 4,511,689 |