New Oriental Education & Technology Group Inc. (EDU)

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	54.29	55.67	52.84	55.47	54.85	-1.75%	2,153,278
Apr 14, 2026	57.00	57.08	56.26	56.46	55.83	-0.44%	1,271,491
Apr 13, 2026	56.34	57.30	55.39	56.71	56.08	-0.32%	634,094
Apr 10, 2026	57.38	57.99	56.62	56.89	56.25	-0.54%	1,066,958
Apr 9, 2026	57.96	58.68	57.14	57.20	56.56	-0.24%	757,620
Apr 8, 2026	57.81	58.66	57.17	57.34	56.70	2.08%	533,270
Apr 7, 2026	56.28	56.41	55.49	56.17	55.54	-0.57%	535,443
Apr 6, 2026	56.47	56.72	56.09	56.49	55.86	0.12%	322,473
Apr 2, 2026	56.78	57.16	56.03	56.42	55.79	-0.83%	554,351
Apr 1, 2026	57.26	57.74	56.89	56.89	56.25	0.46%	647,107
Mar 31, 2026	55.07	56.75	54.72	56.63	56.00	3.55%	1,243,092
Mar 30, 2026	54.33	55.26	54.07	54.69	54.08	0.39%	410,017
Mar 27, 2026	55.45	55.75	54.43	54.48	53.87	-2.31%	330,137
Mar 26, 2026	55.49	56.21	55.21	55.77	55.15	-1.27%	427,086

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.