New Oriental Education & Technology Group Inc. (EDU)

NYSE: EDU · Real-Time Price · USD

46.34

+1.90 (4.28%)

At close: Jun 26, 2026, 4:00 PM EDT

46.00

-0.34 (-0.73%)

After-hours: Jun 26, 2026, 7:34 PM EDT

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	47.53	48.05	46.41	46.79	46.79	0.78%	1,151,657
May 22, 2026	46.30	47.24	45.90	46.43	46.43	-2.38%	1,305,958
May 21, 2026	48.69	48.87	47.22	47.56	47.56	-4.77%	863,133
May 20, 2026	50.71	50.94	49.81	49.94	49.94	-1.05%	767,070
May 19, 2026	51.16	51.52	50.46	50.47	50.47	-1.21%	304,998
May 18, 2026	51.10	51.51	50.90	51.09	51.09	0.37%	274,009
May 15, 2026	50.79	51.19	50.24	50.90	50.90	-0.72%	472,217
May 14, 2026	52.45	52.45	51.37	51.85	51.27	-1.09%	533,001
May 13, 2026	52.10	53.58	51.96	52.42	51.83	0.29%	899,849
May 12, 2026	52.12	52.92	51.71	52.27	51.69	0.27%	1,091,459
May 11, 2026	53.30	53.68	51.95	52.13	51.55	-2.76%	783,251
May 8, 2026	56.16	56.16	53.27	53.61	53.01	-4.88%	928,742
May 7, 2026	56.07	56.40	55.52	56.36	55.73	0.11%	491,409
May 6, 2026	55.00	56.57	54.99	56.30	55.67	4.71%	835,053
May 5, 2026	53.60	53.84	53.27	53.77	53.17	1.19%	836,918
May 4, 2026	53.55	53.55	52.79	53.14	52.55	-1.26%	500,728
May 1, 2026	54.74	54.90	53.80	53.82	53.22	-1.59%	275,126
Apr 30, 2026	53.44	54.76	53.38	54.69	54.08	2.57%	509,336
Apr 29, 2026	53.39	53.62	52.95	53.32	52.72	-	860,738
Apr 28, 2026	52.70	53.69	52.07	53.32	52.72	1.95%	1,195,292
Apr 27, 2026	51.73	52.57	51.14	52.30	51.71	1.16%	1,222,850
Apr 24, 2026	52.09	52.34	51.63	51.70	51.12	0.47%	655,906
Apr 23, 2026	53.74	53.74	51.13	51.46	50.88	-5.97%	1,373,374
Apr 22, 2026	56.19	57.01	53.73	54.73	54.12	-2.89%	1,147,343
Apr 21, 2026	57.99	57.99	56.03	56.36	55.73	-3.66%	1,003,822
Apr 20, 2026	58.73	58.73	57.55	58.50	57.85	-1.23%	950,198
Apr 17, 2026	58.77	59.83	58.45	59.23	58.57	1.54%	394,725
Apr 16, 2026	56.88	58.66	56.31	58.33	57.68	5.16%	942,024