New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
57.72
+0.65 (1.14%)
At close: Aug 26, 2026, 4:00 PM EDT
57.72
0.00 (0.00%)
Pre-market: Aug 27, 2026, 5:27 AM EDT
EDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 48.76 | 49.24 | 47.75 | 47.81 | 47.81 | -1.46% | 844,880 |
| Jul 6, 2026 | 47.55 | 48.61 | 47.55 | 48.52 | 48.52 | 3.17% | 533,245 |
| Jul 2, 2026 | 46.99 | 47.77 | 46.78 | 47.03 | 47.03 | -1.40% | 530,045 |
| Jul 1, 2026 | 46.42 | 48.12 | 45.92 | 47.70 | 47.70 | 3.90% | 335,270 |
| Jun 30, 2026 | 46.20 | 46.41 | 45.57 | 45.91 | 45.91 | -0.63% | 354,786 |
| Jun 29, 2026 | 46.90 | 47.34 | 46.08 | 46.20 | 46.20 | -0.30% | 182,005 |
| 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 |