New Oriental Education & Technology Group Inc. (EDU)

NYSE: EDU · Real-Time Price · USD

56.83

-0.10 (-0.18%)

At close: Aug 6, 2026, 4:00 PM EDT

55.55

-1.28 (-2.25%)

Pre-market: Aug 7, 2026, 4:05 AM EDT

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	56.85	56.88	55.86	56.83	56.83	-0.18%	868,240
Aug 5, 2026	56.80	57.49	56.16	56.93	56.93	1.15%	766,111
Aug 4, 2026	57.00	57.17	55.26	56.28	56.28	-4.71%	1,356,376
Aug 3, 2026	59.90	60.49	58.95	59.06	59.06	0.29%	1,283,125
Jul 31, 2026	55.97	59.11	55.97	58.89	58.89	4.08%	1,645,038
Jul 30, 2026	60.26	60.45	55.07	56.58	56.58	-3.41%	2,536,242
Jul 29, 2026	53.00	58.77	52.67	58.58	58.58	15.34%	1,578,865
Jul 28, 2026	49.69	50.95	49.41	50.79	50.79	1.76%	871,315
Jul 27, 2026	49.63	50.02	49.09	49.91	49.91	1.36%	814,991
Jul 24, 2026	49.10	49.59	48.63	49.24	49.24	-0.22%	429,696
Jul 23, 2026	48.98	49.49	48.95	49.35	49.35	1.38%	422,168
Jul 22, 2026	48.89	48.89	47.91	48.68	48.68	-0.04%	812,653
Jul 21, 2026	49.60	49.62	48.44	48.70	48.70	-1.10%	599,389
Jul 20, 2026	49.89	50.35	49.14	49.24	49.24	0.18%	590,120
Jul 17, 2026	49.18	49.79	49.07	49.15	49.15	-0.57%	559,032
Jul 16, 2026	50.37	50.68	49.33	49.43	49.43	-0.96%	705,315
Jul 15, 2026	49.78	50.98	49.40	49.91	49.91	0.65%	1,068,956
Jul 14, 2026	49.30	50.65	49.30	49.59	49.59	1.91%	817,493
Jul 13, 2026	48.70	49.53	48.63	48.66	48.66	0.23%	705,979
Jul 10, 2026	48.80	49.57	48.44	48.55	48.55	-0.25%	357,939
Jul 9, 2026	48.74	48.87	48.37	48.67	48.67	-0.84%	439,790
Jul 8, 2026	48.75	49.50	48.06	49.08	49.08	2.66%	812,930
Jul 7, 2026	48.76	49.24	47.75	47.81	47.81	-1.46%	844,880
Jul 6, 2026	47.55	48.61	47.55	48.52	48.52	3.17%	533,245
Jul 2, 2026	46.99	47.77	46.78	47.03	47.03	-1.40%	530,045
Jul 1, 2026	46.42	48.12	45.92	47.70	47.70	3.90%	335,270
Jun 30, 2026	46.20	46.41	45.57	45.91	45.91	-0.63%	354,786
Jun 29, 2026	46.90	47.34	46.08	46.20	46.20	-0.30%	182,005
Jun 26, 2026	44.68	46.43	44.63	46.34	46.34	4.28%	619,867
Jun 25, 2026	44.45	45.15	44.25	44.44	44.44	-1.18%	449,527
Jun 24, 2026	44.77	45.60	44.45	44.97	44.97	-0.16%	469,500
Jun 23, 2026	44.65	45.63	44.55	45.04	45.04	-0.49%	497,933
Jun 22, 2026	44.72	45.56	44.56	45.26	45.26	0.53%	501,426
Jun 18, 2026	45.18	45.35	44.86	45.02	45.02	-1.60%	246,484
Jun 17, 2026	46.30	46.59	45.56	45.75	45.75	-1.68%	420,095
Jun 16, 2026	45.89	46.70	45.17	46.53	46.53	-1.13%	620,936
Jun 15, 2026	46.79	47.69	46.75	47.06	47.06	0.84%	376,957
Jun 12, 2026	47.13	47.35	46.24	46.67	46.67	3.25%	438,928
Jun 11, 2026	45.42	46.14	44.77	45.20	45.20	-1.97%	377,164
Jun 10, 2026	45.41	46.86	45.41	46.11	46.11	2.33%	469,050
Jun 9, 2026	45.30	45.49	44.66	45.06	45.06	-0.38%	611,348
Jun 8, 2026	45.96	46.49	45.19	45.23	45.23	-1.11%	458,055
Jun 5, 2026	46.26	46.35	45.71	45.74	45.74	-1.15%	419,027
Jun 4, 2026	46.85	47.23	46.27	46.27	46.27	-0.64%	402,953
Jun 3, 2026	46.90	46.95	46.32	46.57	46.57	-1.31%	365,902
Jun 2, 2026	48.36	48.64	47.18	47.19	47.19	0.23%	451,019
Jun 1, 2026	46.67	47.42	46.31	47.08	47.08	2.82%	695,913
May 29, 2026	46.46	46.76	45.70	45.79	45.79	-1.02%	644,555
May 28, 2026	46.67	46.76	46.18	46.26	46.26	-1.60%	510,921
May 27, 2026	46.81	47.44	46.55	47.01	47.01	0.47%	526,313