New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
71.02
+8.81 (14.16%)
At close: Sep 26, 2024, 4:00 PM
71.39
+0.37 (0.52%)
After-hours: Sep 26, 2024, 5:44 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 73.25 | 73.25 | 62.30 | 62.82 | 62.21 | -9.29% | 6,012,444 |
| Jul 30, 2024 | 69.20 | 70.70 | 68.75 | 69.25 | 68.57 | -1.58% | 3,864,848 |
| Jul 29, 2024 | 72.20 | 72.50 | 70.28 | 70.36 | 69.67 | -4.14% | 3,211,385 |
| Jul 26, 2024 | 70.33 | 74.49 | 70.33 | 73.40 | 72.68 | 4.37% | 2,563,096 |
| Jul 25, 2024 | 71.16 | 73.82 | 70.08 | 70.33 | 69.64 | -5.46% | 4,081,996 |
| Jul 24, 2024 | 74.15 | 75.67 | 73.97 | 74.39 | 73.66 | -1.61% | 649,204 |
| Jul 23, 2024 | 74.15 | 76.01 | 74.15 | 75.61 | 74.87 | -0.93% | 836,591 |
| Jul 22, 2024 | 77.00 | 77.91 | 74.89 | 76.32 | 75.58 | 3.07% | 1,747,643 |
| Jul 19, 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 73.33 | 3.16% | 1,075,612 |
| Jul 18, 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 71.08 | -0.42% | 1,296,406 |
| Jul 17, 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 71.38 | -2.22% | 1,547,216 |
| Jul 16, 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 73.00 | -0.71% | 1,211,844 |
| Jul 15, 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 73.53 | -4.24% | 1,552,609 |
| Jul 12, 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 76.78 | 1.76% | 1,427,122 |
| Jul 11, 2024 | 79.46 | 79.59 | 76.07 | 76.20 | 75.46 | -4.51% | 1,378,429 |
| Jul 10, 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 79.02 | -0.70% | 952,508 |
| Jul 9, 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 79.58 | 1.59% | 1,806,524 |
| Jul 8, 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 78.33 | -0.58% | 960,116 |
| Jul 5, 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 78.78 | -3.42% | 1,770,727 |
| Jul 3, 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 81.58 | 2.74% | 1,001,165 |
| Jul 2, 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 79.40 | 1.49% | 1,435,740 |
| Jul 1, 2024 | 76.95 | 79.65 | 76.00 | 79.00 | 78.23 | 1.63% | 1,264,326 |
| Jun 28, 2024 | 76.60 | 78.87 | 76.29 | 77.73 | 76.97 | 1.71% | 1,224,234 |
| Jun 27, 2024 | 76.61 | 76.89 | 73.61 | 76.42 | 75.67 | -1.22% | 1,740,622 |
| Jun 26, 2024 | 77.21 | 78.04 | 75.92 | 77.36 | 76.61 | 1.19% | 1,668,078 |
| Jun 25, 2024 | 76.08 | 77.64 | 75.91 | 76.45 | 75.70 | -0.40% | 1,085,980 |
| Jun 24, 2024 | 73.45 | 77.63 | 72.84 | 76.76 | 76.01 | 7.60% | 2,113,409 |
| Jun 21, 2024 | 71.00 | 71.53 | 70.06 | 71.34 | 70.64 | -0.89% | 1,165,441 |
| Jun 20, 2024 | 72.26 | 72.77 | 70.50 | 71.98 | 71.28 | -1.40% | 2,435,327 |
| Jun 18, 2024 | 73.48 | 73.95 | 72.17 | 73.00 | 72.29 | -0.98% | 2,345,151 |
| Jun 17, 2024 | 74.86 | 75.36 | 73.64 | 73.72 | 73.00 | -1.94% | 1,102,326 |
| Jun 14, 2024 | 76.60 | 76.90 | 74.73 | 75.18 | 74.45 | -1.79% | 1,324,641 |
| Jun 13, 2024 | 76.48 | 78.30 | 75.96 | 76.55 | 75.80 | 0.09% | 1,078,243 |
| Jun 12, 2024 | 74.02 | 76.95 | 72.14 | 76.48 | 75.73 | 0.38% | 2,363,818 |
| Jun 11, 2024 | 78.50 | 79.00 | 76.05 | 76.19 | 75.45 | -2.94% | 1,529,208 |
| Jun 10, 2024 | 78.79 | 79.76 | 77.28 | 78.50 | 77.73 | 1.25% | 865,870 |
| Jun 7, 2024 | 77.00 | 78.53 | 76.76 | 77.53 | 76.77 | -1.05% | 651,697 |
| Jun 6, 2024 | 76.40 | 78.97 | 76.32 | 78.35 | 77.59 | 2.24% | 1,346,508 |
| Jun 5, 2024 | 76.19 | 76.72 | 75.63 | 76.63 | 75.88 | -0.52% | 840,046 |
| Jun 4, 2024 | 79.01 | 79.01 | 76.81 | 77.03 | 76.28 | -3.02% | 1,155,495 |
| Jun 3, 2024 | 80.28 | 81.40 | 78.83 | 79.43 | 78.66 | -0.63% | 786,291 |
| May 31, 2024 | 81.98 | 82.21 | 78.74 | 79.93 | 79.15 | -4.60% | 1,579,910 |
| May 30, 2024 | 83.80 | 84.60 | 83.36 | 83.78 | 82.96 | -0.78% | 2,078,006 |
| May 29, 2024 | 81.44 | 85.37 | 80.90 | 84.44 | 83.62 | 3.76% | 1,366,380 |
| May 28, 2024 | 78.30 | 82.48 | 78.19 | 81.38 | 80.59 | 4.17% | 1,487,255 |
| May 24, 2024 | 78.48 | 79.15 | 77.80 | 78.12 | 77.36 | -1.38% | 941,260 |
| May 23, 2024 | 79.46 | 79.80 | 78.53 | 79.21 | 78.44 | -0.96% | 921,416 |
| May 22, 2024 | 79.88 | 81.13 | 78.86 | 79.98 | 79.20 | 0.29% | 901,852 |
| May 21, 2024 | 78.99 | 80.21 | 78.97 | 79.75 | 78.97 | -1.99% | 1,601,322 |
| May 20, 2024 | 81.18 | 83.50 | 81.00 | 81.37 | 80.58 | -0.97% | 919,593 |
| May 17, 2024 | 82.25 | 84.15 | 81.75 | 82.17 | 81.37 | -1.87% | 1,471,580 |
| May 16, 2024 | 84.65 | 84.88 | 81.63 | 83.74 | 82.92 | -4.01% | 3,663,948 |
| May 15, 2024 | 88.08 | 88.53 | 84.61 | 87.24 | 86.39 | -1.56% | 1,347,651 |
| May 14, 2024 | 88.00 | 89.33 | 87.53 | 88.62 | 87.76 | 1.07% | 1,022,001 |
| May 13, 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 86.82 | 4.17% | 1,762,784 |
| May 10, 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 83.35 | 0.23% | 895,447 |
| May 9, 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 83.16 | 2.02% | 939,277 |
| May 8, 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 81.52 | 0.83% | 1,957,255 |
| May 7, 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 80.84 | -2.80% | 1,399,134 |
| May 6, 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 83.17 | -0.90% | 1,863,847 |
| May 3, 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 83.92 | 4.77% | 2,695,790 |