EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	55.63	56.39	55.61	55.83	-	-0.77%	199,538
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
Aug 14, 2026	52.41	52.61	52.01	52.54	52.54	0.40%	354,081
Aug 13, 2026	52.91	53.83	52.15	52.33	52.33	-1.89%	820,645
Aug 12, 2026	54.69	55.20	53.11	53.34	53.34	-3.98%	491,194
Aug 11, 2026	56.19	57.03	55.32	55.55	55.55	-4.31%	447,897
Aug 10, 2026	56.34	58.19	56.11	58.05	58.05	2.87%	786,299
Aug 7, 2026	56.35	56.60	55.62	56.43	56.43	-0.70%	450,166
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