EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.70	53.30	52.07	53.30	-	1.91%	418,092
Apr 27, 2026	51.73	52.57	51.14	52.30	52.30	1.16%	1,222,823
Apr 24, 2026	52.09	52.34	51.63	51.70	51.70	0.47%	655,748
Apr 23, 2026	53.74	53.74	51.13	51.46	51.46	-5.97%	1,355,677
Apr 22, 2026	56.19	57.01	53.73	54.73	54.73	-2.89%	1,146,103
Apr 21, 2026	57.99	57.99	56.03	56.36	56.36	-3.66%	720,459
Apr 20, 2026	58.73	58.73	57.55	58.50	58.50	-1.23%	950,193
Apr 17, 2026	58.77	59.83	58.45	59.23	59.23	1.54%	394,379
Apr 16, 2026	56.88	58.66	56.31	58.33	58.33	5.16%	942,003
Apr 15, 2026	54.29	55.67	52.84	55.47	55.47	-1.75%	2,153,278
Apr 14, 2026	57.00	57.08	56.26	56.46	56.46	-0.44%	1,271,481
Apr 13, 2026	56.34	57.30	55.39	56.71	56.71	-0.32%	480,144
Apr 10, 2026	57.38	57.99	56.62	56.89	56.89	-0.54%	1,066,946
Apr 9, 2026	57.96	58.68	57.14	57.20	57.20	-0.24%	756,478
Apr 8, 2026	57.81	58.66	57.17	57.34	57.34	2.08%	530,991
Apr 7, 2026	56.28	56.41	55.49	56.17	56.17	-0.57%	419,575
Apr 6, 2026	56.47	56.72	56.09	56.49	56.49	0.12%	321,808
Apr 2, 2026	56.78	57.16	56.03	56.42	56.42	-0.83%	554,351
Apr 1, 2026	57.26	57.74	56.89	56.89	56.89	0.46%	647,107
Mar 31, 2026	55.07	56.75	54.72	56.63	56.63	3.55%	921,878
Mar 30, 2026	54.33	55.26	54.07	54.69	54.69	0.39%	403,114
Mar 27, 2026	55.45	55.75	54.43	54.48	54.48	-2.31%	324,324
Mar 26, 2026	55.49	56.21	55.21	55.77	55.77	-1.27%	422,690
Mar 25, 2026	55.69	56.66	55.65	56.49	56.49	2.17%	317,730
Mar 24, 2026	55.13	55.90	54.25	55.29	55.29	0.45%	569,784
Mar 23, 2026	54.45	55.45	53.78	55.04	55.04	0.11%	1,215,498
Mar 20, 2026	56.03	56.86	54.95	54.98	54.98	-3.32%	743,498
Mar 19, 2026	56.99	57.31	55.25	56.87	56.87	0.58%	862,306
Mar 18, 2026	56.99	58.19	56.48	56.54	56.54	3.44%	1,473,149
Mar 17, 2026	53.85	54.77	53.81	54.66	54.66	0.66%	1,026,205
Mar 16, 2026	54.19	54.71	53.92	54.30	54.30	0.80%	521,331
Mar 13, 2026	53.26	54.09	53.25	53.87	53.87	0.73%	372,542
Mar 12, 2026	53.69	53.96	53.25	53.48	53.48	-0.61%	371,051
Mar 11, 2026	53.34	53.89	52.57	53.81	53.81	1.32%	564,202
Mar 10, 2026	53.18	53.78	52.47	53.11	53.11	-0.11%	681,018
Mar 9, 2026	53.53	53.61	51.75	53.17	53.17	0.95%	813,406
Mar 6, 2026	52.61	53.52	52.36	52.67	52.67	-1.20%	676,956
Mar 5, 2026	52.93	53.44	52.51	53.31	53.31	-1.08%	378,744
Mar 4, 2026	53.00	54.45	53.00	53.89	53.89	2.55%	733,261
Mar 3, 2026	52.12	52.58	50.19	52.55	52.55	-3.83%	875,128
Mar 2, 2026	53.23	54.72	53.11	54.64	54.64	-0.02%	419,722
Feb 27, 2026	55.46	55.87	54.47	54.65	54.65	-1.96%	630,211
Feb 26, 2026	55.88	56.19	54.32	55.74	55.74	-2.07%	1,042,915
Feb 25, 2026	58.60	59.30	56.66	56.92	56.92	-5.31%	1,202,700
Feb 24, 2026	59.60	60.64	59.37	60.11	60.11	0.94%	644,759
Feb 23, 2026	60.69	61.00	59.52	59.55	59.55	-1.16%	595,716
Feb 20, 2026	59.35	60.63	59.10	60.25	60.25	0.79%	653,080
Feb 19, 2026	59.50	59.97	58.57	59.78	59.78	0.32%	331,309
Feb 18, 2026	59.50	59.94	59.00	59.59	59.59	1.00%	379,674
Feb 17, 2026	58.83	59.54	58.45	59.00	59.00	0.51%	523,056