EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	51.32	51.97	50.77	51.09	51.09	0.24%	1,435,180
Jul 14, 2025	52.20	52.46	50.46	50.97	50.97	-2.64%	2,259,306
Jul 11, 2025	52.41	53.50	51.85	52.35	52.35	-1.08%	752,586
Jul 10, 2025	53.20	54.30	52.38	52.92	52.92	0.74%	775,597
Jul 9, 2025	53.23	53.41	52.08	52.53	52.53	1.55%	926,287
Jul 8, 2025	52.43	53.95	51.58	51.73	51.73	2.07%	1,350,805
Jul 7, 2025	50.76	51.77	50.45	50.68	50.68	-1.55%	580,083
Jul 3, 2025	51.51	51.73	50.95	51.48	51.48	-0.08%	488,592
Jul 2, 2025	53.51	53.51	51.43	51.52	51.52	-3.88%	1,357,694
Jul 1, 2025	54.30	54.35	53.40	53.60	53.60	-0.65%	427,522
Jun 30, 2025	53.65	54.00	53.14	53.95	53.95	-0.35%	658,309
Jun 27, 2025	54.80	54.80	53.60	54.14	54.14	-0.62%	1,082,559
Jun 26, 2025	54.30	55.41	53.94	54.48	54.48	-0.26%	1,159,288
Jun 25, 2025	55.59	55.64	54.20	54.62	54.62	-1.59%	1,393,631
Jun 24, 2025	51.98	56.05	51.98	55.50	55.50	13.15%	3,995,544
Jun 23, 2025	47.13	49.46	46.26	49.05	49.05	5.23%	1,397,784
Jun 20, 2025	47.30	47.30	46.58	46.61	46.61	-0.72%	445,360
Jun 18, 2025	47.01	47.27	46.71	46.95	46.95	-0.95%	497,694
Jun 17, 2025	47.70	47.84	47.05	47.40	47.40	-0.71%	338,904
Jun 16, 2025	47.21	48.04	47.18	47.74	47.74	2.64%	1,150,149
Jun 13, 2025	47.29	47.29	46.24	46.51	46.51	-2.33%	742,666
Jun 12, 2025	47.59	47.83	47.18	47.62	47.62	-0.96%	667,553
Jun 11, 2025	48.85	49.03	47.86	48.08	48.08	-1.11%	770,002
Jun 10, 2025	48.41	48.75	48.04	48.62	48.62	2.60%	948,781
Jun 9, 2025	47.52	47.82	47.04	47.39	47.39	1.11%	848,163
Jun 6, 2025	47.48	47.54	46.34	46.87	46.87	-2.31%	497,481
Jun 5, 2025	47.20	49.21	46.80	47.98	47.98	3.81%	858,483
Jun 4, 2025	45.52	47.36	45.44	46.22	46.22	0.68%	1,337,487
Jun 3, 2025	45.40	45.93	44.90	45.91	45.91	0.59%	1,588,669
Jun 2, 2025	46.27	46.60	45.55	45.64	45.64	-3.63%	1,074,801
May 30, 2025	47.49	47.99	46.85	47.36	47.36	-3.48%	1,246,340
May 29, 2025	49.00	49.72	48.71	49.07	49.07	3.61%	1,200,349
May 28, 2025	46.76	47.57	46.64	47.36	47.36	0.64%	458,413
May 27, 2025	47.07	47.77	46.96	47.06	47.06	1.31%	1,361,619
May 23, 2025	46.00	46.60	45.74	46.45	46.45	-1.09%	562,220
May 22, 2025	46.35	47.07	46.32	46.96	46.96	-1.16%	932,036
May 21, 2025	47.66	48.08	47.38	47.51	47.51	-1.49%	935,824
May 20, 2025	47.96	48.38	47.34	48.23	48.23	0.02%	978,020
May 19, 2025	48.04	48.35	47.33	48.22	48.22	-0.82%	512,206
May 16, 2025	48.69	49.19	48.56	48.62	48.62	-0.43%	351,433
May 15, 2025	49.58	49.59	48.31	48.83	48.83	-2.61%	511,867
May 14, 2025	49.06	50.20	49.06	50.14	50.14	2.45%	490,865
May 13, 2025	49.52	49.74	48.65	48.94	48.94	-0.95%	522,700
May 12, 2025	48.43	49.72	48.35	49.41	49.41	4.48%	675,477
May 9, 2025	47.50	47.63	46.41	47.29	47.29	1.50%	653,215
May 8, 2025	47.37	47.40	46.06	46.59	46.59	-2.35%	912,733
May 7, 2025	48.33	48.38	47.47	47.71	47.71	-1.34%	435,760
May 6, 2025	48.97	49.58	48.28	48.36	48.36	-3.13%	824,932
May 5, 2025	49.20	50.07	48.87	49.92	49.92	0.48%	826,358
May 2, 2025	49.50	50.40	49.11	49.68	49.68	1.64%	782,089