New Oriental Education & Technology Group Inc. (EDU)

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	58.36	58.73	57.98	58.35	58.35	-0.05%	226,782
Oct 23, 2026	58.93	59.15	57.78	58.38	58.38	-0.51%	761,515
Oct 22, 2026	58.84	59.44	58.07	58.68	58.68	-1.38%	854,818
Oct 21, 2026	60.84	61.18	58.38	59.50	59.50	-2.70%	1,259,195
Oct 20, 2026	60.75	61.63	60.53	61.15	61.15	1.07%	1,031,042
Oct 19, 2026	60.73	60.85	60.10	60.50	60.50	-0.62%	836,845
Oct 16, 2026	60.67	61.53	60.50	60.88	60.88	0.88%	681,027
Oct 15, 2026	58.00	60.90	57.96	60.35	60.35	4.81%	972,327
Oct 14, 2026	58.07	58.17	57.20	57.58	57.58	-1.77%	561,961
Oct 13, 2026	58.06	59.15	57.51	58.62	58.62	0.31%	411,096
Oct 12, 2026	58.71	58.71	57.25	58.44	58.44	-0.32%	298,427
Oct 9, 2026	57.89	58.87	57.18	58.63	58.63	2.18%	312,729
Oct 8, 2026	57.35	57.84	56.75	57.38	57.38	0.14%	489,863
Oct 7, 2026	56.03	57.38	56.02	57.30	57.30	0.33%	206,944
Oct 6, 2026	56.66	57.17	55.82	57.11	57.11	1.42%	494,274
Oct 5, 2026	56.79	57.10	56.02	56.31	56.31	1.57%	528,772
Oct 2, 2026	55.12	55.45	54.26	55.44	55.44	-0.34%	311,931
Oct 1, 2026	55.69	55.80	55.26	55.63	55.63	0.25%	216,210
Sep 30, 2026	54.56	55.90	54.56	55.49	55.49	1.85%	415,100
Sep 29, 2026	54.81	54.81	54.02	54.48	54.48	-2.49%	452,679
Sep 28, 2026	56.90	56.90	55.84	55.87	55.87	-1.06%	605,681
Sep 25, 2026	56.97	57.06	56.24	56.47	56.47	-1.07%	305,017
Sep 24, 2026	56.95	58.92	56.71	57.08	57.08	1.78%	695,684
Sep 23, 2026	55.30	56.13	54.87	56.08	56.08	2.45%	496,877
Sep 22, 2026	55.04	55.42	54.30	54.74	54.74	-0.73%	364,026
Sep 21, 2026	55.68	55.74	54.94	55.14	55.14	-0.90%	391,317
Sep 18, 2026	55.20	56.52	55.20	55.64	55.64	0.18%	370,465
Sep 17, 2026	55.51	55.99	55.36	55.54	55.54	-0.50%	187,566
Sep 16, 2026	55.63	56.39	55.57	55.82	55.82	-0.78%	525,778
Sep 15, 2026	56.34	56.86	55.99	56.26	56.26	-0.99%	357,876
Sep 14, 2026	56.82	57.15	56.31	56.82	56.82	1.79%	276,118
Sep 11, 2026	55.36	56.10	55.15	55.82	55.82	2.27%	270,885
Sep 10, 2026	55.43	55.43	54.50	54.58	54.58	-1.64%	565,713
Sep 9, 2026	56.57	56.84	55.25	55.49	55.49	-2.90%	374,542
Sep 8, 2026	57.66	57.82	56.95	57.15	57.15	-3.97%	916,702
Sep 4, 2026	58.60	59.53	58.33	59.51	59.51	2.22%	376,847
Sep 3, 2026	58.30	58.66	57.09	58.22	58.22	-1.57%	437,752
Sep 2, 2026	59.25	60.23	59.09	59.15	59.15	0.15%	972,140
Sep 1, 2026	58.41	59.60	57.95	59.06	59.06	2.36%	1,306,610
Aug 31, 2026	58.23	58.23	57.16	57.70	57.70	-1.92%	713,338
Aug 28, 2026	57.63	58.89	57.32	58.83	58.83	1.54%	347,806
Aug 27, 2026	57.10	59.14	57.10	57.94	57.94	0.38%	579,222
Aug 26, 2026	57.00	58.29	56.73	57.72	57.72	1.14%	1,739,358
Aug 25, 2026	56.13	57.27	56.13	57.07	57.07	1.22%	469,131
Aug 24, 2026	55.93	57.04	55.79	56.38	56.38	1.04%	411,650
Aug 21, 2026	56.18	56.18	55.36	55.80	55.80	1.62%	356,128
Aug 20, 2026	56.35	56.90	54.70	54.91	54.91	-3.46%	450,677
Aug 19, 2026	54.86	57.09	54.62	56.88	56.88	4.33%	747,585
Aug 18, 2026	53.80	54.75	53.50	54.52	54.52	2.48%	480,792
Aug 17, 2026	53.23	53.90	52.90	53.20	53.20	1.26%	606,812

Data Source: S&P Global Market Intelligence Last updated: Oct 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.